GS Activebeta EM Equity ETF (NY: GEM )

38.46 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 36.00 36.00 35.77 35.81 489,894 -0.69(-1.89%)
Nov 27, 2020 36.48 36.58 36.43 36.50 174,500 +0.28(+0.77%)
Nov 25, 2020 35.97 36.23 35.88 36.22 1,581,200 -0.13(-0.36%)
Nov 24, 2020 36.17 36.35 35.97 36.35 98,939 +0.45(+1.25%)
Nov 23, 2020 36.11 36.11 35.76 35.90 311,446 +0.13(+0.36%)
Nov 20, 2020 35.66 35.81 35.63 35.77 94,300 +0.18(+0.51%)
Nov 19, 2020 35.46 35.66 35.35 35.59 540,865 +0.05(+0.14%)
Nov 18, 2020 35.76 35.83 35.54 35.54 64,768 -0.10(-0.28%)
Nov 17, 2020 35.56 35.78 35.46 35.64 180,117 -0.07(-0.20%)
Nov 16, 2020 35.72 35.84 35.64 35.71 358,947 +0.36(+1.02%)
Nov 13, 2020 35.20 35.36 35.07 35.35 97,600 +0.52(+1.49%)
Nov 12, 2020 35.14 35.24 34.78 34.83 665,286 -0.22(-0.63%)
Nov 11, 2020 34.92 35.10 34.84 35.05 1,153,235 +0.20(+0.57%)
Nov 10, 2020 35.04 35.07 34.70 34.85 484,245 -0.45(-1.27%)
Nov 09, 2020 36.07 36.15 35.26 35.30 725,348 +0.25(+0.71%)
Nov 06, 2020 34.87 35.19 34.76 35.05 448,800 +0.11(+0.31%)
Nov 05, 2020 34.85 35.00 34.66 34.94 439,495 +0.59(+1.72%)
Nov 04, 2020 33.87 34.50 33.81 34.35 454,742 +0.94(+2.81%)
Nov 03, 2020 33.40 33.51 33.26 33.41 664,323 +0.12(+0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.