GS Activebeta Emerging Markets Equity ETF (NY: GEM )

31.34 +0.08 (+0.26%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 22.40 22.40 22.40 0 -0.12(-0.52%)
Dec 29, 2016 22.37 22.59 22.37 22.52 22,533 +0.30(+1.36%)
Dec 28, 2016 22.22 22.30 22.17 22.22 82,035 +0.13(+0.57%)
Dec 27, 2016 22.12 22.13 22.06 22.09 47,207 +0.12(+0.53%)
Dec 23, 2016 21.98 21.98 21.98 0 +0.09(+0.42%)
Dec 22, 2016 21.90 21.96 21.83 21.89 39,414 -0.22(-0.98%)
Dec 21, 2016 22.29 22.29 22.10 22.10 123,336 -0.14(-0.64%)
Dec 20, 2016 22.24 22.25 22.17 22.24 267,317 +0.08(+0.36%)
Dec 19, 2016 22.23 22.27 22.10 22.16 94,503 -0.06(-0.28%)
Dec 16, 2016 22.29 22.38 22.22 22.23 34,005 -0.20(-0.89%)
Dec 15, 2016 22.45 22.45 22.31 22.43 38,782 +0.01(+0.04%)
Dec 14, 2016 22.73 22.89 22.32 22.42 137,100 -0.57(-2.50%)
Dec 13, 2016 22.92 23.02 22.88 22.99 23,136 +0.27(+1.17%)
Dec 12, 2016 22.82 22.83 22.68 22.73 34,081 -0.12(-0.55%)
Dec 09, 2016 22.90 22.94 22.85 22.85 126,923 -0.13(-0.58%)
Dec 08, 2016 22.72 23.00 22.72 22.98 55,794 +0.15(+0.66%)
Dec 07, 2016 22.73 22.91 22.68 22.83 95,313 +0.26(+1.14%)
Dec 06, 2016 22.42 22.58 22.42 22.58 54,974 +0.12(+0.52%)
Dec 05, 2016 22.30 22.47 22.30 22.46 119,241 +0.18(+0.79%)
Dec 02, 2016 22.28 22.37 22.25 22.28 88,362 -0.01(-0.04%)
Dec 01, 2016 22.52 22.52 22.24 22.29 115,582 -0.27(-1.18%)
Nov 30, 2016 22.66 22.66 22.51 22.56 28,085 +0.07(+0.33%)
Nov 29, 2016 22.36 22.57 22.36 22.48 62,060 -0.01(-0.04%)
Nov 28, 2016 22.40 22.57 22.40 22.49 82,367 +0.15(+0.67%)
Nov 25, 2016 22.29 22.41 22.29 22.34 10,370 +0.06(+0.26%)
Nov 23, 2016 22.28 22.28 22.28 0 -0.15(-0.67%)
Nov 22, 2016 22.49 22.49 22.32 22.43 90,888 +0.24(+1.06%)
Nov 21, 2016 22.18 22.25 22.09 22.20 51,723 +0.16(+0.74%)
Nov 18, 2016 22.17 22.23 21.99 22.03 26,548 -0.07(-0.30%)
Nov 17, 2016 21.68 22.22 21.68 22.10 41,985 +0.08(+0.34%)
Nov 16, 2016 22.07 22.10 21.99 22.03 74,889 -0.19(-0.86%)
Nov 15, 2016 21.96 22.26 21.96 22.22 91,261 +0.39(+1.79%)
Nov 14, 2016 22.05 22.05 21.73 21.83 36,762 -0.25(-1.13%)
Nov 11, 2016 22.19 22.19 21.78 22.08 118,839 -0.33(-1.49%)
Nov 10, 2016 23.00 23.00 22.41 22.41 69,073 -0.68(-2.96%)
Nov 09, 2016 23.11 23.31 22.96 23.09 70,016 -0.69(-2.91%)
Nov 08, 2016 23.42 23.85 23.42 23.78 25,144 +0.19(+0.80%)
Nov 07, 2016 23.40 23.62 23.40 23.60 33,920 +0.68(+2.95%)
Nov 04, 2016 23.07 23.07 22.92 22.92 17,545 -0.24(-1.04%)
Nov 03, 2016 23.27 23.28 23.08 23.16 53,316 -0.02(-0.11%)
Nov 02, 2016 23.31 23.45 23.06 23.18 218,002 -0.25(-1.07%)
Nov 01, 2016 23.76 23.76 23.32 23.43 76,165 -0.21(-0.88%)
Oct 31, 2016 23.54 23.69 23.54 23.64 72,389 +0.18(+0.75%)
Oct 28, 2016 23.63 23.67 23.40 23.47 24,094 -0.11(-0.46%)
Oct 27, 2016 23.78 23.78 23.52 23.58 59,111 -0.12(-0.49%)
Oct 26, 2016 23.76 23.82 23.68 23.69 24,978 -0.25(-1.04%)
Oct 25, 2016 23.94 24.00 23.90 23.94 149,925 -0.02(-0.07%)
Oct 24, 2016 24.06 24.06 23.91 23.96 84,126 +0.12(+0.49%)
Oct 21, 2016 23.73 23.87 23.73 23.84 36,322 -0.02(-0.07%)
Oct 20, 2016 23.87 23.97 23.79 23.86 36,920 -0.05(-0.21%)
Oct 19, 2016 23.93 23.99 23.88 23.91 46,458 +0.11(+0.46%)
Oct 18, 2016 23.79 23.83 23.72 23.80 37,219 +0.42(+1.78%)
Oct 17, 2016 23.45 23.45 23.37 23.38 36,619 +0.02(+0.07%)
Oct 14, 2016 23.48 23.64 23.37 23.37 76,063 -0.01(-0.04%)
Oct 13, 2016 23.28 23.43 23.09 23.38 81,242 -0.16(-0.67%)
Oct 12, 2016 23.52 23.59 23.42 23.53 247,555 +0.02(+0.07%)
Oct 11, 2016 23.70 23.70 23.46 23.52 51,906 -0.55(-2.29%)
Oct 10, 2016 23.93 24.14 23.93 24.07 56,214 +0.22(+0.91%)
Oct 07, 2016 23.94 23.94 23.71 23.85 146,543 -0.10(-0.43%)
Oct 06, 2016 23.88 24.00 23.80 23.95 36,009 -0.02(-0.09%)
Oct 05, 2016 23.93 24.02 23.80 23.98 84,059 +0.31(+1.30%)
Oct 04, 2016 23.83 23.97 23.61 23.67 77,291 -0.28(-1.15%)
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.