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 (%)
Jun 30, 2016 22.03 22.11 21.91 22.03 127,994 +0.23(+1.07%)
Jun 29, 2016 21.76 21.86 21.60 21.80 43,034 +0.47(+2.18%)
Jun 28, 2016 21.15 21.35 21.15 21.33 26,141 +0.56(+2.68%)
Jun 27, 2016 21.00 21.00 20.60 20.77 60,337 -0.21(-0.99%)
Jun 24, 2016 21.18 21.40 20.97 20.98 109,082 -1.23(-5.54%)
Jun 23, 2016 21.94 22.21 21.91 22.21 32,439 +0.50(+2.29%)
Jun 22, 2016 21.71 21.84 21.70 21.71 321,631 +0.07(+0.34%)
Jun 21, 2016 21.57 21.69 21.49 21.64 192,238 +0.14(+0.65%)
Jun 20, 2016 21.46 21.61 21.46 21.50 57,219 +0.39(+1.84%)
Jun 17, 2016 21.09 21.17 21.05 21.11 910,261 +0.02(+0.12%)
Jun 16, 2016 20.90 21.11 20.77 21.09 34,706 -0.08(-0.39%)
Jun 15, 2016 21.18 21.25 21.15 21.17 10,015 +0.20(+0.97%)
Jun 14, 2016 20.99 21.04 20.85 20.97 60,673 -0.05(-0.26%)
Jun 13, 2016 21.15 21.22 21.02 21.02 140,879 -0.35(-1.62%)
Jun 10, 2016 21.47 21.51 21.30 21.37 48,589 -0.48(-2.19%)
Jun 09, 2016 21.86 21.91 21.82 21.85 147,304 -0.22(-1.01%)
Jun 08, 2016 22.10 22.13 22.03 22.07 46,147 +0.15(+0.68%)
Jun 07, 2016 21.94 21.99 21.91 21.92 199,538 +0.18(+0.84%)
Jun 06, 2016 21.60 21.79 21.58 21.74 122,652 +0.17(+0.77%)
Jun 03, 2016 21.46 21.57 21.41 21.57 57,272 +0.36(+1.71%)
Jun 02, 2016 21.08 21.26 21.08 21.21 115,033 +0.14(+0.67%)
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.