GS Activebeta Emerging Markets Equity ETF (NY: GEM )

32.80 -0.12 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 29.13 29.22 29.05 29.09 1,249,508 -0.03(-0.09%)
Jun 27, 2019 29.08 29.14 29.02 29.12 98,500 +0.19(+0.67%)
Jun 26, 2019 28.88 29.04 28.88 28.92 96,078 +0.21(+0.74%)
Jun 25, 2019 28.84 28.88 28.67 28.71 66,791 -0.27(-0.92%)
Jun 24, 2019 28.92 29.05 28.92 28.98 99,922 +0.01(+0.02%)
Jun 21, 2019 28.98 29.05 28.92 28.97 132,496 -0.18(-0.60%)
Jun 20, 2019 29.29 29.32 29.03 29.15 94,541 +0.36(+1.27%)
Jun 19, 2019 28.52 28.81 28.51 28.78 84,508 +0.26(+0.91%)
Jun 18, 2019 28.24 28.58 28.24 28.52 89,986 +0.58(+2.08%)
Jun 17, 2019 27.91 28.02 27.87 27.94 104,314 +0.05(+0.19%)
Jun 14, 2019 27.86 27.92 27.74 27.89 1,343,962 -0.04(-0.16%)
Jun 13, 2019 28.02 28.09 27.87 27.93 66,868 -0.05(-0.17%)
Jun 12, 2019 28.07 28.11 27.94 27.98 67,372 -0.27(-0.95%)
Jun 11, 2019 28.31 28.32 28.21 28.25 49,494 +0.18(+0.66%)
Jun 10, 2019 27.95 28.13 27.94 28.07 96,991 +0.33(+1.21%)
Jun 07, 2019 27.62 27.92 27.62 27.73 48,108 +0.24(+0.86%)
Jun 06, 2019 27.47 27.60 27.42 27.49 102,204 -0.03(-0.10%)
Jun 05, 2019 27.74 27.74 27.43 27.52 73,113 -0.23(-0.82%)
Jun 04, 2019 27.60 27.75 27.51 27.75 279,327 +0.09(+0.32%)
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.