GS Activebeta Emerging Markets Equity ETF (NY: GEM )

32.80 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 27.14 27.18 27.00 27.16 396,656 -0.09(-0.32%)
Nov 29, 2018 27.28 27.39 27.14 27.25 229,205 -0.20(-0.73%)
Nov 28, 2018 26.91 27.49 26.80 27.45 269,859 +0.67(+2.50%)
Nov 27, 2018 26.58 26.81 26.56 26.78 129,059 +0.09(+0.33%)
Nov 26, 2018 26.62 26.74 26.56 26.69 132,723 +0.43(+1.66%)
Nov 23, 2018 26.32 26.41 26.26 26.26 49,538 -0.32(-1.21%)
Nov 21, 2018 26.58 26.58 26.58 0 +0.45(+1.73%)
Nov 20, 2018 26.27 26.42 26.07 26.13 244,671 -0.60(-2.25%)
Nov 19, 2018 26.88 26.89 26.62 26.73 235,715 -0.32(-1.19%)
Nov 16, 2018 26.83 27.13 26.74 27.05 137,352 +0.10(+0.36%)
Nov 15, 2018 26.56 27.13 26.54 26.95 277,900 +0.51(+1.94%)
Nov 14, 2018 26.59 26.60 26.21 26.44 156,130 +0.13(+0.50%)
Nov 13, 2018 26.27 26.54 26.21 26.31 458,220 +0.29(+1.10%)
Nov 12, 2018 26.34 26.34 25.99 26.02 400,289 -0.41(-1.55%)
Nov 09, 2018 26.51 26.51 26.21 26.43 224,591 -0.43(-1.62%)
Nov 08, 2018 27.21 27.28 26.79 26.87 194,699 -0.66(-2.40%)
Nov 07, 2018 27.34 27.54 27.21 27.53 141,013 +0.44(+1.64%)
Nov 06, 2018 27.01 27.09 26.90 27.08 53,276 -0.03(-0.13%)
Nov 05, 2018 27.01 27.12 26.92 27.12 109,920 +0.10(+0.39%)
Nov 02, 2018 27.14 27.36 26.69 27.01 188,156 +0.20(+0.75%)
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.