GS Activebeta Emerging Markets Equity ETF (NY: GEM )

31.38 +0.12 (+0.38%)
Streaming Delayed Price Updated: 10:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 29.13 29.25 29.01 29.22 144,673 +0.05(+0.18%)
Apr 29, 2019 29.25 29.28 29.15 29.17 3,303,177 +0.00(+0.00%)
Apr 26, 2019 29.12 29.22 29.06 29.17 58,375 +0.10(+0.33%)
Apr 25, 2019 28.99 29.08 28.86 29.07 108,356 +0.00(+0.00%)
Apr 24, 2019 29.23 29.23 29.00 29.07 194,241 -0.34(-1.16%)
Apr 23, 2019 29.33 29.46 29.30 29.41 164,751 +0.04(+0.12%)
Apr 22, 2019 29.30 29.40 29.21 29.38 448,244 -0.16(-0.53%)
Apr 18, 2019 29.44 29.57 29.35 29.53 100,986 -0.01(-0.03%)
Apr 17, 2019 29.65 29.69 29.48 29.54 101,795 +0.03(+0.09%)
Apr 16, 2019 29.43 29.54 29.43 29.52 273,617 +0.22(+0.75%)
Apr 15, 2019 29.45 29.45 29.22 29.30 123,754 -0.15(-0.51%)
Apr 12, 2019 29.45 29.52 29.39 29.45 196,033 +0.24(+0.81%)
Apr 11, 2019 29.33 29.33 29.14 29.21 103,725 -0.27(-0.92%)
Apr 10, 2019 29.45 29.54 29.42 29.48 189,077 +0.15(+0.51%)
Apr 09, 2019 29.41 29.42 29.31 29.33 88,364 -0.05(-0.18%)
Apr 08, 2019 29.25 29.43 29.19 29.39 687,598 +0.03(+0.09%)
Apr 05, 2019 29.28 29.39 29.26 29.36 60,432 +0.16(+0.54%)
Apr 04, 2019 28.99 29.25 28.99 29.20 122,757 +0.18(+0.63%)
Apr 03, 2019 29.04 29.23 28.97 29.02 138,796 +0.19(+0.67%)
Apr 02, 2019 28.87 28.87 28.73 28.83 91,479 -0.11(-0.36%)
Apr 01, 2019 28.77 28.93 28.74 28.93 101,804 +0.45(+1.57%)
Mar 29, 2019 28.42 28.50 28.33 28.48 116,980 +0.29(+1.02%)
Mar 28, 2019 28.04 28.22 27.95 28.20 152,734 +0.23(+0.81%)
Mar 27, 2019 28.12 28.14 27.88 27.97 79,468 -0.25(-0.87%)
Mar 26, 2019 28.22 28.32 28.12 28.21 95,090 +0.11(+0.37%)
Mar 25, 2019 28.04 28.20 28.02 28.11 165,834 +0.06(+0.22%)
Mar 22, 2019 28.60 28.69 28.01 28.05 1,408,621 -0.91(-3.13%)
Mar 21, 2019 28.84 29.02 28.76 28.95 479,358 -0.05(-0.18%)
Mar 20, 2019 28.88 29.25 28.69 29.00 145,436 +0.06(+0.21%)
Mar 19, 2019 28.99 29.03 28.85 28.94 72,799 +0.03(+0.12%)
Mar 18, 2019 28.85 28.95 28.77 28.91 119,614 +0.27(+0.94%)
Mar 15, 2019 28.46 28.69 28.46 28.64 180,185 +0.46(+1.64%)
Mar 14, 2019 28.28 28.30 28.16 28.18 180,720 -0.21(-0.74%)
Mar 13, 2019 28.31 28.46 28.31 28.39 162,973 +0.06(+0.22%)
Mar 12, 2019 28.32 28.43 28.30 28.33 109,374 +0.10(+0.37%)
Mar 11, 2019 28.01 28.23 27.92 28.22 215,196 +0.45(+1.63%)
Mar 08, 2019 27.66 27.77 27.59 27.77 199,951 -0.15(-0.53%)
Mar 07, 2019 28.27 28.39 27.86 27.92 179,748 -0.45(-1.60%)
Mar 06, 2019 28.51 28.54 28.31 28.37 108,873 -0.16(-0.55%)
Mar 05, 2019 28.43 28.60 28.37 28.53 207,094 +0.20(+0.71%)
Mar 04, 2019 28.45 28.45 28.05 28.33 192,904 -0.01(-0.03%)
Mar 01, 2019 28.55 28.55 28.25 28.33 327,161 -0.06(-0.21%)
Feb 28, 2019 28.54 28.54 28.38 28.39 148,964 -0.34(-1.18%)
Feb 27, 2019 28.70 28.77 28.61 28.73 102,056 -0.17(-0.57%)
Feb 26, 2019 28.82 29.00 28.76 28.90 123,957 -0.05(-0.18%)
Feb 25, 2019 28.94 29.13 28.91 28.95 170,369 +0.25(+0.88%)
Feb 22, 2019 28.57 28.78 28.54 28.70 102,618 +0.35(+1.23%)
Feb 21, 2019 28.38 28.45 28.26 28.35 234,546 -0.13(-0.46%)
Feb 20, 2019 28.39 28.64 28.39 28.48 107,453 +0.22(+0.77%)
Feb 19, 2019 28.06 28.38 28.06 28.26 129,836 +0.10(+0.34%)
Feb 15, 2019 28.23 28.23 28.12 28.17 163,982 -0.07(-0.25%)
Feb 14, 2019 27.99 28.28 27.96 28.24 156,827 +0.08(+0.28%)
Feb 13, 2019 28.39 28.42 28.10 28.16 65,598 -0.23(-0.80%)
Feb 12, 2019 28.35 28.42 28.28 28.39 126,481 +0.24(+0.87%)
Feb 11, 2019 28.23 28.24 28.08 28.14 66,428 -0.11(-0.40%)
Feb 08, 2019 28.02 28.28 27.94 28.26 594,222 -0.04(-0.15%)
Feb 07, 2019 28.37 28.48 28.10 28.30 79,561 -0.24(-0.82%)
Feb 06, 2019 28.73 28.82 28.51 28.53 302,575 -0.31(-1.09%)
Feb 05, 2019 28.75 28.97 28.73 28.85 579,711 +0.19(+0.67%)
Feb 04, 2019 28.56 28.78 28.55 28.66 67,805 -0.02(-0.06%)
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.