GS Activebeta Emerging Markets Equity ETF (NY: GEM )

32.80 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 25.91 26.23 25.75 26.23 120,143 +0.46(+1.79%)
May 28, 2020 25.95 26.09 25.75 25.77 186,834 -0.18(-0.70%)
May 27, 2020 25.90 25.95 25.66 25.95 201,550 +0.09(+0.35%)
May 26, 2020 26.00 26.12 25.81 25.86 231,267 +0.58(+2.29%)
May 22, 2020 25.42 25.42 25.19 25.28 315,031 -0.48(-1.86%)
May 21, 2020 25.86 25.95 25.66 25.76 142,429 -0.23(-0.90%)
May 20, 2020 26.05 26.14 25.85 25.99 179,796 +0.33(+1.30%)
May 19, 2020 25.79 25.92 25.62 25.66 210,662 -0.24(-0.94%)
May 18, 2020 25.57 25.93 25.55 25.90 192,161 +0.96(+3.84%)
May 15, 2020 24.94 25.07 24.83 24.94 142,179 -0.31(-1.22%)
May 14, 2020 24.70 25.26 24.64 25.25 183,362 +0.11(+0.43%)
May 13, 2020 25.49 25.59 25.02 25.14 201,093 -0.15(-0.61%)
May 12, 2020 25.49 25.73 25.28 25.30 331,133 -0.05(-0.18%)
May 11, 2020 25.40 25.51 25.31 25.34 776,567 -0.26(-1.02%)
May 08, 2020 25.39 25.69 25.39 25.60 216,701 +0.48(+1.91%)
May 07, 2020 25.12 25.20 25.01 25.12 221,806 +0.25(+1.02%)
May 06, 2020 25.04 25.10 24.83 24.87 988,456 -0.08(-0.33%)
May 05, 2020 25.07 25.24 24.95 24.95 588,115 +0.02(+0.07%)
May 04, 2020 24.65 24.93 24.63 24.93 101,110 +0.26(+1.06%)
May 01, 2020 24.87 24.95 24.47 24.67 248,702 -0.77(-3.02%)
Apr 30, 2020 25.81 25.91 25.29 25.44 213,426 -0.58(-2.22%)
Apr 29, 2020 25.70 26.06 25.70 26.02 242,810 +0.68(+2.67%)
Apr 28, 2020 25.53 25.53 25.25 25.34 185,760 +0.09(+0.36%)
Apr 27, 2020 25.03 25.27 25.01 25.25 180,849 +0.50(+2.01%)
Apr 24, 2020 24.77 24.83 24.50 24.75 401,623 -0.06(-0.25%)
Apr 23, 2020 25.07 25.23 24.74 24.82 263,065 -0.05(-0.18%)
Apr 22, 2020 24.85 24.94 24.84 24.86 129,226 +0.60(+2.46%)
Apr 21, 2020 24.36 24.48 24.17 24.27 277,304 -0.59(-2.36%)
Apr 20, 2020 24.96 25.20 24.84 24.85 155,008 -0.38(-1.50%)
Apr 17, 2020 25.30 25.32 25.02 25.23 291,445 +0.47(+1.90%)
Apr 16, 2020 24.88 24.92 24.63 24.76 181,220 +0.06(+0.26%)
Apr 15, 2020 24.62 24.75 24.46 24.70 349,708 -0.53(-2.11%)
Apr 14, 2020 25.14 25.36 25.06 25.23 287,286 +0.53(+2.16%)
Apr 13, 2020 24.63 24.71 24.36 24.70 293,573 +0.06(+0.26%)
Apr 09, 2020 24.93 25.12 24.55 24.64 194,555 -0.10(-0.40%)
Apr 08, 2020 24.42 24.79 24.23 24.74 1,320,058 +0.38(+1.56%)
Apr 07, 2020 24.97 24.97 24.23 24.36 378,353 +0.19(+0.78%)
Apr 06, 2020 23.82 24.17 23.70 24.17 304,457 +1.19(+5.19%)
Apr 03, 2020 23.29 23.39 22.78 22.97 211,164 -0.48(-2.04%)
Apr 02, 2020 22.96 23.45 22.96 23.45 409,198 +0.81(+3.59%)
Apr 01, 2020 22.80 22.97 22.53 22.64 191,270 -0.99(-4.20%)
Mar 31, 2020 23.58 23.85 23.44 23.63 477,880 +0.15(+0.65%)
Mar 30, 2020 23.14 23.50 23.00 23.48 748,828 +0.37(+1.60%)
Mar 27, 2020 23.06 23.48 22.94 23.11 473,044 -1.32(-5.40%)
Mar 26, 2020 23.66 24.48 23.66 24.43 350,638 +0.87(+3.68%)
Mar 25, 2020 23.19 23.91 22.92 23.56 453,552 +0.74(+3.24%)
Mar 24, 2020 22.49 23.00 22.42 22.82 901,836 +1.53(+7.17%)
Mar 23, 2020 21.48 21.67 20.91 21.29 417,176 -0.53(-2.44%)
Mar 20, 2020 22.55 22.66 21.64 21.83 268,191 +0.27(+1.26%)
Mar 19, 2020 21.18 21.92 21.03 21.56 492,876 +0.22(+1.02%)
Mar 18, 2020 21.39 22.05 20.86 21.34 663,422 -1.80(-7.77%)
Mar 17, 2020 22.49 23.34 22.14 23.14 436,148 +0.89(+4.02%)
Mar 16, 2020 22.13 22.94 21.48 22.24 714,575 -2.57(-10.37%)
Mar 13, 2020 25.29 25.36 23.78 24.82 421,665 +1.41(+6.02%)
Mar 12, 2020 23.62 23.83 22.85 23.41 697,228 -2.51(-9.69%)
Mar 11, 2020 26.36 26.45 25.71 25.92 240,319 -1.09(-4.05%)
Mar 10, 2020 26.83 27.05 26.33 27.01 436,104 +1.16(+4.51%)
Mar 09, 2020 25.54 26.30 24.89 25.85 449,449 -1.80(-6.50%)
Mar 06, 2020 27.68 27.81 27.44 27.64 112,503 -0.59(-2.08%)
Mar 05, 2020 28.49 28.65 28.10 28.23 382,589 -0.51(-1.76%)
Mar 04, 2020 28.60 28.77 28.53 28.74 873,105 +0.50(+1.76%)
Mar 03, 2020 28.42 29.28 28.11 28.24 147,643 -0.18(-0.64%)
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.