GS Activebeta Emerging Markets Equity ETF (NY: GEM )

31.34 +0.08 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 30.87 30.92 30.78 30.87 70,850 +0.04(+0.15%)
Dec 30, 2019 31.09 31.09 30.80 30.83 77,986 -0.19(-0.61%)
Dec 27, 2019 31.07 31.07 30.95 31.02 86,199 +0.13(+0.44%)
Dec 26, 2019 30.78 30.90 30.74 30.88 57,810 +0.22(+0.71%)
Dec 24, 2019 30.69 30.70 30.62 30.67 32,700 -0.05(-0.15%)
Dec 23, 2019 30.66 30.76 30.66 30.71 76,367 +0.07(+0.23%)
Dec 20, 2019 30.73 30.73 30.63 30.64 99,442 +0.02(+0.06%)
Dec 19, 2019 30.58 30.68 30.50 30.62 56,749 -0.04(-0.15%)
Dec 18, 2019 30.60 30.67 30.53 30.67 88,567 +0.18(+0.58%)
Dec 17, 2019 30.42 30.52 30.39 30.49 52,651 +0.32(+1.06%)
Dec 16, 2019 30.21 30.30 30.15 30.17 192,956 +0.17(+0.56%)
Dec 13, 2019 30.03 30.27 29.90 30.00 93,711 +0.02(+0.06%)
Dec 12, 2019 29.58 30.04 29.58 29.98 57,978 +0.53(+1.78%)
Dec 11, 2019 29.24 29.52 29.24 29.46 64,507 +0.36(+1.22%)
Dec 10, 2019 29.08 29.11 29.02 29.10 191,428 +0.08(+0.28%)
Dec 09, 2019 29.09 29.21 29.00 29.02 66,759 -0.20(-0.67%)
Dec 06, 2019 29.19 29.24 29.10 29.22 75,171 +0.19(+0.64%)
Dec 05, 2019 28.94 29.05 28.88 29.03 78,766 +0.10(+0.34%)
Dec 04, 2019 28.91 28.99 28.87 28.93 128,765 +0.24(+0.84%)
Dec 03, 2019 28.62 28.70 28.49 28.69 86,514 -0.10(-0.34%)
Dec 02, 2019 28.92 28.92 28.75 28.79 99,756 -0.04(-0.12%)
Nov 29, 2019 28.88 28.94 28.82 28.83 21,910 -0.47(-1.61%)
Nov 27, 2019 29.16 29.31 29.12 29.30 411,476 +0.09(+0.30%)
Nov 26, 2019 29.12 29.25 29.05 29.21 526,974 -0.10(-0.33%)
Nov 25, 2019 29.24 29.33 29.16 29.31 80,182 +0.21(+0.73%)
Nov 22, 2019 29.15 29.15 28.97 29.09 119,218 +0.03(+0.09%)
Nov 21, 2019 29.06 29.07 28.95 29.07 46,996 -0.07(-0.24%)
Nov 20, 2019 29.21 29.25 28.99 29.14 77,660 -0.15(-0.52%)
Nov 19, 2019 29.44 29.44 29.19 29.29 43,992 +0.09(+0.32%)
Nov 18, 2019 29.24 29.26 29.14 29.20 69,302 -0.06(-0.20%)
Nov 15, 2019 29.25 29.30 29.20 29.25 40,900 +0.22(+0.77%)
Nov 14, 2019 28.96 29.04 28.89 29.03 65,932 +0.04(+0.15%)
Nov 13, 2019 28.96 29.05 28.91 28.99 130,461 -0.23(-0.79%)
Nov 12, 2019 29.31 29.33 29.17 29.22 43,030 -0.16(-0.55%)
Nov 11, 2019 29.25 29.41 29.21 29.38 42,233 -0.20(-0.67%)
Nov 08, 2019 29.64 29.68 29.52 29.58 41,462 -0.31(-1.04%)
Nov 07, 2019 29.90 30.01 29.86 29.89 200,477 +0.21(+0.70%)
Nov 06, 2019 29.70 29.78 29.60 29.68 73,630 -0.04(-0.15%)
Nov 05, 2019 29.79 29.84 29.67 29.72 90,803 +0.12(+0.42%)
Nov 04, 2019 29.76 29.76 29.59 29.60 180,952 +0.20(+0.67%)
Nov 01, 2019 29.34 29.41 29.29 29.40 137,421 +0.40(+1.38%)
Oct 31, 2019 29.05 29.05 28.86 29.00 83,287 -0.19(-0.64%)
Oct 30, 2019 29.00 29.21 28.95 29.19 41,565 +0.10(+0.34%)
Oct 29, 2019 29.10 29.15 29.06 29.09 42,434 -0.15(-0.50%)
Oct 28, 2019 29.27 29.29 29.21 29.24 62,592 +0.11(+0.38%)
Oct 25, 2019 29.00 29.14 28.98 29.13 48,091 +0.18(+0.61%)
Oct 24, 2019 29.04 29.04 28.92 28.95 36,672 +0.03(+0.09%)
Oct 23, 2019 28.83 28.92 28.74 28.92 84,556 +0.04(+0.12%)
Oct 22, 2019 28.88 28.97 28.84 28.89 61,356 +0.02(+0.06%)
Oct 21, 2019 28.72 28.87 28.70 28.87 229,008 +0.28(+0.96%)
Oct 18, 2019 28.73 28.79 28.56 28.59 161,017 -0.18(-0.62%)
Oct 17, 2019 28.87 28.88 28.73 28.77 383,623 +0.10(+0.36%)
Oct 16, 2019 28.54 28.69 28.53 28.67 221,263 +0.11(+0.39%)
Oct 15, 2019 28.44 28.65 28.44 28.56 57,085 +0.22(+0.79%)
Oct 14, 2019 28.42 28.49 28.34 28.34 84,766 -0.12(-0.44%)
Oct 11, 2019 28.43 28.63 28.43 28.46 71,575 +0.44(+1.56%)
Oct 10, 2019 27.87 28.12 27.87 28.02 106,785 +0.27(+0.96%)
Oct 09, 2019 27.77 27.89 27.73 27.76 69,231 +0.20(+0.74%)
Oct 08, 2019 27.74 27.84 27.54 27.55 102,882 -0.20(-0.71%)
Oct 07, 2019 27.80 27.94 27.74 27.75 67,602 -0.29(-1.05%)
Oct 04, 2019 27.72 28.07 27.72 28.04 244,841 +0.25(+0.90%)
Oct 03, 2019 27.60 27.84 27.57 27.79 217,932 +0.31(+1.13%)
Oct 02, 2019 27.54 27.62 27.38 27.48 251,705 -0.28(-1.03%)
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.