GS Activebeta Emerging Markets Equity ETF (NY: GEM )

33.31 +0.52 (+1.57%)
Streaming Delayed Price Updated: 10:40 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 21.73 21.75 21.69 21.69 1,091 -0.01(-0.04%)
Mar 30, 2016 21.77 21.77 21.70 21.70 5,689 +0.19(+0.88%)
Mar 29, 2016 21.13 21.52 21.10 21.51 50,070 +0.39(+1.84%)
Mar 28, 2016 21.33 21.34 21.12 21.12 12,445 -0.06(-0.27%)
Mar 24, 2016 20.97 21.18 21.18 21.18 4,719 +0.02(+0.12%)
Mar 23, 2016 21.37 21.37 21.15 21.15 73,984 -0.35(-1.61%)
Mar 22, 2016 21.47 21.63 21.44 21.50 25,369 -0.09(-0.42%)
Mar 21, 2016 21.61 21.62 21.52 21.59 12,045 +0.10(+0.46%)
Mar 18, 2016 21.74 21.74 21.49 21.49 20,273 -0.02(-0.08%)
Mar 17, 2016 21.25 21.52 21.17 21.51 29,391 +0.45(+2.12%)
Mar 16, 2016 20.53 21.06 20.48 21.06 42,380 +0.46(+2.25%)
Mar 15, 2016 20.91 20.91 20.54 20.60 57,311 -0.31(-1.50%)
Mar 14, 2016 21.74 21.74 20.84 20.91 235,553 -0.10(-0.47%)
Mar 11, 2016 20.92 21.01 20.86 21.01 44,015 +0.48(+2.33%)
Mar 10, 2016 20.81 20.81 20.34 20.53 161,258 -0.02(-0.12%)
Mar 09, 2016 20.79 20.79 20.51 20.56 72,281 +0.17(+0.81%)
Mar 08, 2016 20.42 20.49 20.26 20.39 24,129 -0.33(-1.59%)
Mar 07, 2016 20.61 20.79 20.59 20.72 65,485 -0.02(-0.12%)
Mar 04, 2016 20.48 20.77 20.48 20.75 29,902 +0.42(+2.07%)
Mar 03, 2016 20.22 20.37 20.21 20.33 8,187 +0.12(+0.61%)
Mar 02, 2016 20.01 20.20 20.00 20.20 43,608 +0.18(+0.91%)
Mar 01, 2016 19.61 20.05 19.61 20.02 262,251 +0.62(+3.19%)
Feb 29, 2016 19.44 19.53 19.32 19.40 2,082 +0.14(+0.73%)
Feb 26, 2016 19.39 19.39 19.25 19.26 8,895 -0.13(-0.69%)
Feb 25, 2016 19.34 19.43 19.28 19.39 6,318 +0.07(+0.35%)
Feb 24, 2016 19.14 19.36 19.14 19.33 38,613 -0.09(-0.47%)
Feb 23, 2016 19.60 19.61 19.42 19.42 2,735 -0.36(-1.84%)
Feb 22, 2016 19.61 19.79 19.61 19.78 5,047 +0.32(+1.66%)
Feb 19, 2016 19.30 19.46 19.28 19.46 7,129 +0.14(+0.73%)
Feb 18, 2016 19.53 19.53 19.32 19.32 28,205 -0.13(-0.68%)
Feb 17, 2016 19.21 19.48 19.21 19.45 15,172 +0.26(+1.33%)
Feb 16, 2016 19.25 19.25 19.08 19.19 4,846 +0.44(+2.33%)
Feb 12, 2016 18.67 18.76 18.76 18.76 1,452 +0.08(+0.44%)
Feb 11, 2016 18.75 18.75 18.53 18.67 43,547 -0.27(-1.44%)
Feb 10, 2016 19.10 19.10 18.92 18.95 111,195 +0.23(+1.24%)
Feb 09, 2016 18.81 18.92 18.69 18.72 274,610 -0.35(-1.82%)
Feb 08, 2016 19.21 19.21 18.88 19.06 11,688 -0.22(-1.16%)
Feb 05, 2016 19.31 19.40 19.29 19.29 3,257 -0.25(-1.26%)
Feb 04, 2016 19.58 19.60 19.41 19.53 4,877 +0.17(+0.89%)
Feb 03, 2016 19.08 19.38 18.91 19.36 3,075 +0.36(+1.87%)
Feb 02, 2016 19.42 19.42 18.94 19.00 5,729 -0.55(-2.79%)
Feb 01, 2016 20.01 20.01 19.29 19.55 11,741 -0.10(-0.50%)
Jan 29, 2016 19.30 19.65 19.30 19.65 118,117 +0.64(+3.39%)
Jan 28, 2016 18.67 19.01 18.67 19.00 1,811 +0.21(+1.14%)
Jan 27, 2016 18.74 19.02 18.74 18.79 25,426 -0.02(-0.13%)
Jan 26, 2016 18.65 18.88 18.65 18.81 24,780 +0.15(+0.80%)
Jan 25, 2016 18.82 18.88 18.67 18.67 15,587 -0.16(-0.83%)
Jan 22, 2016 18.76 18.84 18.72 18.82 11,028 +0.53(+2.89%)
Jan 21, 2016 18.23 18.39 18.23 18.29 7,866 -0.05(-0.26%)
Jan 20, 2016 18.43 18.43 17.73 18.34 9,292 -0.20(-1.07%)
Jan 19, 2016 18.80 19.29 18.05 18.54 67,974 +0.20(+1.08%)
Jan 15, 2016 18.93 18.34 18.34 18.34 283,434 -0.77(-4.02%)
Jan 14, 2016 18.81 19.13 18.81 19.11 4,030 +0.24(+1.29%)
Jan 13, 2016 19.11 19.31 18.87 18.87 78,136 -0.24(-1.28%)
Jan 12, 2016 19.18 19.20 18.96 19.11 10,651 +0.11(+0.57%)
Jan 11, 2016 19.09 19.09 18.83 19.00 284,550 -0.08(-0.43%)
Jan 08, 2016 19.58 19.58 19.09 19.09 29,289 -0.16(-0.82%)
Jan 07, 2016 19.27 19.45 19.19 19.24 151,636 -0.50(-2.55%)
Jan 06, 2016 19.88 19.93 19.71 19.75 28,319 -0.44(-2.17%)
Jan 05, 2016 19.86 20.22 19.86 20.19 466,620 +0.17(+0.83%)
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.