GS Activebeta Emerging Markets Equity ETF (NY: GEM )

31.26 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 27.43 27.45 27.25 27.35 87,360 -0.12(-0.43%)
Jun 29, 2020 27.34 27.48 27.21 27.47 220,828 +0.12(+0.43%)
Jun 26, 2020 27.62 27.62 27.28 27.35 63,894 -0.27(-0.98%)
Jun 25, 2020 27.41 27.64 27.37 27.62 142,395 +0.14(+0.49%)
Jun 24, 2020 27.73 27.85 27.39 27.49 97,642 -0.44(-1.56%)
Jun 23, 2020 27.97 28.05 27.88 27.93 64,885 +0.24(+0.88%)
Jun 22, 2020 27.49 27.69 27.49 27.68 72,412 +0.31(+1.12%)
Jun 19, 2020 27.65 27.68 27.30 27.38 88,534 -0.03(-0.10%)
Jun 18, 2020 27.30 27.47 27.27 27.40 170,993 +0.04(+0.16%)
Jun 17, 2020 27.27 27.44 27.27 27.36 103,178 +0.28(+1.03%)
Jun 16, 2020 27.54 27.57 26.97 27.08 193,394 +0.09(+0.33%)
Jun 15, 2020 26.59 27.12 26.47 26.99 171,953 -0.23(-0.86%)
Jun 12, 2020 27.27 27.32 26.82 27.22 70,516 +0.60(+2.26%)
Jun 11, 2020 27.15 27.32 26.61 26.62 149,672 -1.42(-5.07%)
Jun 10, 2020 27.93 28.10 27.81 28.04 201,219 +0.19(+0.68%)
Jun 09, 2020 27.61 27.87 27.57 27.85 451,517 -0.21(-0.74%)
Jun 08, 2020 27.77 28.06 27.61 28.06 159,069 +0.23(+0.84%)
Jun 05, 2020 27.87 28.02 27.81 27.83 1,389,975 +0.56(+2.04%)
Jun 04, 2020 27.27 27.41 27.13 27.27 745,447 -0.39(-1.40%)
Jun 03, 2020 27.48 27.69 27.46 27.66 1,160,108 +0.55(+2.02%)
Jun 02, 2020 26.75 27.12 26.75 27.11 111,917 +0.61(+2.31%)
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.