GS Activebeta EM Equity ETF (NY: GEM )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	27.19	27.19	27.02	27.07	23,406	+0.09(+0.33%)
Nov 29, 2016	26.83	27.08	26.83	26.98	51,720	-0.01(-0.04%)
Nov 28, 2016	26.88	27.08	26.88	26.99	68,644	+0.18(+0.67%)
Nov 25, 2016	26.75	26.89	26.75	26.81	8,643	+0.07(+0.26%)
Nov 23, 2016		26.74	26.74	26.74	0	-0.18(-0.67%)
Nov 22, 2016	26.99	26.99	26.78	26.92	75,745	+0.28(+1.06%)
Nov 21, 2016	26.61	26.70	26.50	26.64	43,106	+0.20(+0.74%)
Nov 18, 2016	26.61	26.67	26.39	26.44	22,125	-0.08(-0.30%)
Nov 17, 2016	26.01	26.66	26.01	26.52	34,990	+0.09(+0.34%)
Nov 16, 2016	26.48	26.52	26.39	26.43	62,412	-0.23(-0.86%)
Nov 15, 2016	26.35	26.71	26.35	26.66	76,056	+0.47(+1.79%)
Nov 14, 2016	26.46	26.46	26.07	26.19	30,637	-0.30(-1.13%)
Nov 11, 2016	26.63	26.63	26.13	26.49	99,039	-0.40(-1.49%)
Nov 10, 2016	27.60	27.60	26.89	26.89	57,565	-0.82(-2.96%)
Nov 09, 2016	27.73	27.97	27.55	27.71	58,351	-0.83(-2.91%)
Nov 08, 2016	28.10	28.62	28.10	28.54	20,955	+0.23(+0.80%)
Nov 07, 2016	28.08	28.34	28.08	28.31	28,269	+0.81(+2.95%)
Nov 04, 2016	27.68	27.68	27.50	27.50	14,622	-0.29(-1.04%)
Nov 03, 2016	27.92	27.93	27.69	27.79	44,433	-0.03(-0.11%)
Nov 02, 2016	27.97	28.14	27.67	27.82	181,680	-0.30(-1.07%)
Nov 01, 2016	28.51	28.51	27.98	28.12	63,475	-0.25(-0.88%)
Oct 31, 2016	28.25	28.42	28.25	28.37	60,328	+0.21(+0.75%)
Oct 28, 2016	28.35	28.40	28.08	28.16	20,080	-0.13(-0.46%)
Oct 27, 2016	28.53	28.53	28.22	28.29	49,263	-0.14(-0.49%)
Oct 26, 2016	28.51	28.58	28.41	28.43	20,817	-0.30(-1.04%)
Oct 25, 2016	28.73	28.80	28.68	28.73	124,946	-0.02(-0.07%)
Oct 24, 2016	28.87	28.87	28.70	28.75	70,110	+0.14(+0.49%)
Oct 21, 2016	28.48	28.64	28.48	28.61	30,271	-0.02(-0.07%)
Oct 20, 2016	28.64	28.76	28.55	28.63	30,769	-0.06(-0.21%)
Oct 19, 2016	28.72	28.79	28.65	28.69	38,718	+0.13(+0.46%)
Oct 18, 2016	28.55	28.59	28.46	28.56	31,018	+0.50(+1.78%)
Oct 17, 2016	28.14	28.14	28.04	28.06	30,518	+0.02(+0.07%)
Oct 14, 2016	28.18	28.37	28.04	28.04	63,390	-0.01(-0.04%)
Oct 13, 2016	27.93	28.11	27.71	28.05	67,706	-0.19(-0.67%)
Oct 12, 2016	28.22	28.31	28.10	28.24	206,309	+0.02(+0.07%)
Oct 11, 2016	28.44	28.44	28.15	28.22	43,258	-0.66(-2.29%)
Oct 10, 2016	28.71	28.97	28.71	28.88	46,848	+0.26(+0.91%)
Oct 07, 2016	28.73	28.73	28.45	28.62	122,127	-0.12(-0.43%)
Oct 06, 2016	28.65	28.80	28.56	28.74	30,010	-0.03(-0.09%)
Oct 05, 2016	28.71	28.82	28.56	28.77	70,054	+0.37(+1.30%)
Oct 04, 2016	28.60	28.76	28.33	28.40	64,414	-0.33(-1.15%)
Oct 03, 2016	28.46	28.74	28.46	28.73	224,616	+0.20(+0.70%)
Sep 30, 2016	28.46	28.61	28.33	28.53	28,351	+0.13(+0.46%)
Sep 29, 2016	28.70	28.76	28.32	28.40	71,630	-0.47(-1.63%)
Sep 28, 2016	28.73	28.89	28.51	28.87	155,257	+0.26(+0.91%)
Sep 27, 2016	28.43	28.64	28.37	28.61	18,183	+0.37(+1.31%)
Sep 26, 2016	28.36	28.39	28.23	28.24	52,975	-0.37(-1.29%)
Sep 23, 2016	28.88	28.88	28.58	28.61	100,616	-0.55(-1.89%)
Sep 22, 2016	29.26	29.35	29.03	29.16	34,169	+0.17(+0.59%)
Sep 21, 2016	28.58	29.02	28.50	28.99	75,592	+0.69(+2.44%)
Sep 20, 2016	28.39	28.45	28.29	28.30	175,222	+0.08(+0.28%)
Sep 19, 2016	28.27	28.43	28.22	28.22	20,658	+0.23(+0.82%)
Sep 16, 2016	28.02	28.04	27.79	27.99	23,308	-0.22(-0.78%)
Sep 15, 2016	27.99	28.23	27.88	28.21	32,432	+0.48(+1.73%)
Sep 14, 2016	27.67	28.01	27.67	27.73	112,858	+0.03(+0.11%)
Sep 13, 2016	27.82	27.96	27.57	27.70	134,553	-0.60(-2.12%)
Sep 12, 2016	27.84	28.37	27.73	28.30	32,642	+0.23(+0.82%)
Sep 09, 2016	28.62	28.69	28.07	28.07	346,751	-0.97(-3.34%)
Sep 08, 2016	29.08	29.21	29.03	29.04	34,308	-0.12(-0.41%)
Sep 07, 2016	29.27	29.27	29.06	29.16	77,591	-0.04(-0.14%)
Sep 06, 2016	28.83	29.22	28.83	29.20	130,317	+0.62(+2.17%)
Sep 02, 2016	28.50	28.58	28.58	28.58	29,100	+0.42(+1.49%)

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.