GS Activebeta EM Equity ETF (NY: GEM )

40.64 USD -0.26 (-0.64%)
Official Closing Price Updated: 8:00 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 28.58 28.70 28.00 28.17 192,742 -0.64(-2.22%)
Apr 29, 2020 28.46 28.86 28.46 28.81 219,279 +0.75(+2.67%)
Apr 28, 2020 28.27 28.27 27.96 28.06 167,758 +0.10(+0.36%)
Apr 27, 2020 27.72 27.98 27.69 27.96 163,323 +0.55(+2.01%)
Apr 24, 2020 27.43 27.50 27.13 27.41 362,700 -0.07(-0.25%)
Apr 23, 2020 27.76 27.94 27.40 27.48 237,571 -0.05(-0.18%)
Apr 22, 2020 27.52 27.62 27.51 27.53 116,703 +0.66(+2.46%)
Apr 21, 2020 26.97 27.11 26.76 26.87 250,430 -0.65(-2.36%)
Apr 20, 2020 27.64 27.90 27.51 27.52 139,986 -0.42(-1.50%)
Apr 17, 2020 28.02 28.04 27.70 27.94 263,200 +0.52(+1.90%)
Apr 16, 2020 27.55 27.59 27.28 27.42 163,658 +0.07(+0.26%)
Apr 15, 2020 27.26 27.41 27.08 27.35 315,817 -0.59(-2.11%)
Apr 14, 2020 27.84 28.08 27.75 27.94 259,444 +0.59(+2.16%)
Apr 13, 2020 27.27 27.36 26.97 27.35 265,122 +0.07(+0.26%)
Apr 09, 2020 27.60 27.82 27.19 27.28 175,700 -0.11(-0.40%)
Apr 08, 2020 27.04 27.45 26.83 27.39 1,192,126 +0.42(+1.56%)
Apr 07, 2020 27.65 27.65 26.83 26.97 341,686 +0.21(+0.78%)
Apr 06, 2020 26.38 26.76 26.24 26.76 274,951 +1.32(+5.19%)
Apr 03, 2020 25.79 25.90 25.23 25.44 190,700 -0.53(-2.04%)
Apr 02, 2020 25.42 25.97 25.42 25.97 369,541 +0.90(+3.59%)
Apr 01, 2020 25.25 25.44 24.94 25.07 172,734 -1.10(-4.20%)
Mar 31, 2020 26.11 26.41 25.95 26.17 431,567 +0.17(+0.65%)
Mar 30, 2020 25.62 26.02 25.47 26.00 676,256 +0.41(+1.60%)
Mar 27, 2020 25.53 26.00 25.40 25.59 427,200 -1.46(-5.40%)
Mar 26, 2020 26.20 27.11 26.20 27.05 316,657 +0.96(+3.68%)
Mar 25, 2020 25.68 26.48 25.38 26.09 409,597 +0.82(+3.24%)
Mar 24, 2020 24.90 25.47 24.83 25.27 814,436 +1.69(+7.17%)
Mar 23, 2020 23.79 24.00 23.15 23.58 376,746 -0.59(-2.44%)
Mar 20, 2020 24.97 25.09 23.97 24.17 242,200 +0.30(+1.26%)
Mar 19, 2020 23.45 24.27 23.29 23.87 445,110 +0.24(+1.02%)
Mar 18, 2020 23.68 24.42 23.10 23.63 599,127 -1.99(-7.77%)
Mar 17, 2020 24.90 25.85 24.52 25.62 393,879 +0.99(+4.02%)
Mar 16, 2020 24.50 25.40 23.79 24.63 645,323 -2.85(-10.37%)
Mar 13, 2020 28.00 28.08 26.34 27.48 380,800 +1.56(+6.02%)
Mar 12, 2020 26.16 26.39 25.30 25.92 629,657 -2.78(-9.69%)
Mar 11, 2020 29.19 29.29 28.46 28.70 217,029 -1.21(-4.05%)
Mar 10, 2020 29.71 29.95 29.16 29.91 393,840 +1.29(+4.51%)
Mar 09, 2020 28.28 29.13 27.56 28.62 405,891 -1.99(-6.50%)
Mar 06, 2020 30.65 30.80 30.39 30.61 101,600 -0.65(-2.08%)
Mar 05, 2020 31.55 31.73 31.11 31.26 345,511 -0.56(-1.76%)
Mar 04, 2020 31.67 31.85 31.59 31.82 788,489 +0.55(+1.76%)
Mar 03, 2020 31.47 32.43 31.13 31.27 133,335 -0.20(-0.64%)
Mar 02, 2020 30.95 31.49 30.78 31.47 332,089 +0.46(+1.48%)
Feb 28, 2020 30.38 31.01 30.06 31.01 736,900 -0.18(-0.58%)
Feb 27, 2020 31.58 31.83 31.19 31.19 366,016 -0.79(-2.47%)
Feb 26, 2020 32.14 32.39 31.94 31.98 118,541 +0.22(+0.69%)
Feb 25, 2020 32.47 32.50 31.72 31.76 421,897 -0.26(-0.81%)
Feb 24, 2020 31.93 32.20 31.77 32.02 125,872 -1.22(-3.67%)
Feb 21, 2020 33.33 33.43 33.23 33.24 60,400 -0.15(-0.45%)
Feb 20, 2020 33.71 33.75 33.35 33.39 562,387 -0.67(-1.97%)
Feb 19, 2020 33.93 34.09 33.93 34.06 264,301 +0.41(+1.22%)
Feb 18, 2020 33.71 33.78 33.63 33.65 221,026 -0.39(-1.15%)
Feb 14, 2020 34.15 34.17 33.91 34.04 52,500 +0.07(+0.21%)
Feb 13, 2020 34.03 34.16 33.97 33.97 82,398 -0.37(-1.08%)
Feb 12, 2020 34.19 34.40 34.17 34.34 67,408 +0.46(+1.36%)
Feb 11, 2020 33.96 34.10 33.87 33.88 132,000 +0.35(+1.04%)
Feb 10, 2020 33.37 33.59 33.37 33.53 105,988 +0.10(+0.30%)
Feb 07, 2020 33.54 33.56 33.30 33.43 106,500 -0.38(-1.12%)
Feb 06, 2020 34.15 34.15 33.81 33.81 106,426 -0.15(-0.44%)
Feb 05, 2020 34.27 34.27 33.86 33.96 79,116 +0.27(+0.80%)
Feb 04, 2020 33.77 33.94 33.69 33.69 263,264 +0.70(+2.12%)
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.