GS Activebeta EM Equity ETF (NY: GEM )

40.42 USD +0.18 (+0.45%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 30.48 30.60 30.43 30.58 44,980 +0.09(+0.30%)
Apr 27, 2017 30.62 30.62 30.42 30.49 165,387 -0.04(-0.13%)
Apr 26, 2017 30.55 30.62 30.48 30.53 1,540,116 -0.10(-0.33%)
Apr 25, 2017 30.62 30.69 30.54 30.63 82,398 +0.31(+1.02%)
Apr 24, 2017 30.35 30.42 30.30 30.32 121,162 +0.32(+1.07%)
Apr 21, 2017 30.04 30.04 29.91 30.00 116,801 +0.04(+0.13%)
Apr 20, 2017 29.91 29.98 29.80 29.96 49,586 +0.38(+1.28%)
Apr 19, 2017 29.76 29.82 29.57 29.58 285,802 -0.18(-0.60%)
Apr 18, 2017 29.82 29.85 29.71 29.76 28,835 -0.32(-1.06%)
Apr 17, 2017 29.99 30.09 29.89 30.08 44,518 +0.27(+0.91%)
Apr 13, 2017 29.88 30.03 29.81 29.81 94,902 -0.05(-0.17%)
Apr 12, 2017 29.81 29.86 29.68 29.86 70,967 +0.20(+0.67%)
Apr 11, 2017 29.68 29.71 29.50 29.66 52,265 -0.03(-0.10%)
Apr 10, 2017 29.82 29.82 29.61 29.69 79,502 -0.15(-0.50%)
Apr 07, 2017 29.94 30.03 29.84 29.84 112,009 -0.14(-0.46%)
Apr 06, 2017 30.17 30.17 29.95 29.98 91,716 -0.11(-0.38%)
Apr 05, 2017 30.28 30.35 30.09 30.09 43,238 -0.10(-0.33%)
Apr 04, 2017 30.14 30.21 30.03 30.19 117,118 +0.03(+0.10%)
Apr 03, 2017 30.16 30.16 29.95 30.16 74,686 +0.19(+0.63%)
Mar 31, 2017 30.07 30.07 29.96 29.97 104,537 -0.23(-0.76%)
Mar 30, 2017 30.30 30.33 30.20 30.20 169,236 -0.15(-0.49%)
Mar 29, 2017 30.28 30.37 30.21 30.35 100,976 +0.07(+0.23%)
Mar 28, 2017 30.25 30.34 30.24 30.28 183,496 +0.03(+0.10%)
Mar 27, 2017 30.20 30.29 30.05 30.25 49,422 -0.09(-0.28%)
Mar 24, 2017 30.22 30.38 30.18 30.34 46,566 +0.06(+0.18%)
Mar 23, 2017 30.25 30.38 30.23 30.28 32,785 -0.01(-0.03%)
Mar 22, 2017 30.04 30.32 30.01 30.29 94,304 +0.15(+0.50%)
Mar 21, 2017 30.72 30.72 30.12 30.14 79,770 -0.36(-1.18%)
Mar 20, 2017 30.37 30.53 30.23 30.50 55,205 +0.31(+1.03%)
Mar 17, 2017 30.24 30.28 30.14 30.19 28,371 +0.03(+0.10%)
Mar 16, 2017 30.26 30.26 30.13 30.16 78,623 +0.14(+0.47%)
Mar 15, 2017 29.45 30.04 29.34 30.02 65,867 +0.74(+2.53%)
Mar 14, 2017 29.39 29.41 29.25 29.28 102,722 -0.20(-0.68%)
Mar 13, 2017 29.30 29.48 29.30 29.48 118,311 +0.46(+1.59%)
Mar 10, 2017 29.01 29.05 28.89 29.02 57,668 +0.26(+0.90%)
Mar 09, 2017 28.81 28.85 28.63 28.76 73,461 -0.19(-0.66%)
Mar 08, 2017 29.17 29.17 28.95 28.95 159,221 -0.24(-0.82%)
Mar 07, 2017 29.33 29.33 29.14 29.19 93,709 +0.00(+0.00%)
Mar 06, 2017 29.25 29.25 29.11 29.19 83,971 +0.01(+0.03%)
Mar 03, 2017 29.15 29.19 28.98 29.18 88,290 +0.19(+0.66%)
Mar 02, 2017 29.25 29.25 28.96 28.99 134,327 -0.44(-1.50%)
Mar 01, 2017 29.34 29.48 29.26 29.43 377,620 +0.39(+1.34%)
Feb 28, 2017 29.24 29.24 28.99 29.04 166,990 -0.22(-0.75%)
Feb 27, 2017 29.39 29.40 29.20 29.26 213,438 -0.13(-0.44%)
Feb 24, 2017 29.40 29.49 29.35 29.39 58,494 -0.30(-1.01%)
Feb 23, 2017 29.94 29.94 29.66 29.69 47,949 -0.02(-0.07%)
Feb 22, 2017 29.63 29.71 29.52 29.71 54,734 +0.11(+0.37%)
Feb 21, 2017 29.55 29.61 29.45 29.60 40,201 +0.35(+1.20%)
Feb 17, 2017 29.25 29.25 29.25 0 -0.20(-0.68%)
Feb 16, 2017 29.65 29.66 29.40 29.45 57,274 -0.11(-0.37%)
Feb 15, 2017 29.35 29.57 29.26 29.56 163,909 +0.28(+0.96%)
Feb 14, 2017 29.34 29.34 29.07 29.28 56,842 +0.03(+0.10%)
Feb 13, 2017 29.24 29.28 29.02 29.25 64,488 +0.11(+0.38%)
Feb 10, 2017 29.05 29.15 28.93 29.14 70,112 +0.22(+0.76%)
Feb 09, 2017 29.01 29.01 28.83 28.92 67,417 +0.12(+0.42%)
Feb 08, 2017 28.67 28.87 28.67 28.80 50,074 +0.12(+0.42%)
Feb 07, 2017 28.82 28.82 28.62 28.68 172,036 -0.15(-0.52%)
Feb 06, 2017 28.94 28.94 28.78 28.83 169,695 +0.01(+0.03%)
Feb 03, 2017 28.94 28.94 28.73 28.82 46,737 +0.13(+0.45%)
Feb 02, 2017 28.65 28.74 28.59 28.69 36,831 +0.13(+0.46%)
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.