GS Activebeta Emerging Markets Equity ETF (NY: GEM )

31.35 +0.09 (+0.29%)
Streaming Delayed Price Updated: 3:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 37.63 37.73 37.47 37.57 645,648 -0.25(-0.66%)
Jun 29, 2021 37.66 37.84 37.56 37.82 165,365 -0.06(-0.17%)
Jun 28, 2021 37.83 37.90 37.76 37.88 85,166 +0.10(+0.27%)
Jun 25, 2021 37.87 37.87 37.71 37.78 75,957 +0.25(+0.66%)
Jun 24, 2021 37.50 37.57 37.42 37.53 122,224 +0.38(+1.02%)
Jun 23, 2021 37.19 37.38 37.16 37.16 139,769 +0.08(+0.22%)
Jun 22, 2021 36.84 37.09 36.81 37.07 218,294 -0.08(-0.22%)
Jun 21, 2021 37.00 37.16 36.82 37.16 113,812 +0.15(+0.40%)
Jun 18, 2021 37.17 37.17 36.97 37.01 96,705 -0.27(-0.71%)
Jun 17, 2021 37.34 37.46 37.24 37.28 112,187 +0.05(+0.15%)
Jun 16, 2021 37.61 37.71 37.09 37.22 97,665 -0.41(-1.10%)
Jun 15, 2021 37.82 37.82 37.56 37.63 85,570 -0.30(-0.80%)
Jun 14, 2021 37.84 37.93 37.81 37.93 63,935 +0.15(+0.39%)
Jun 11, 2021 37.85 37.85 37.69 37.79 72,906 -0.13(-0.34%)
Jun 10, 2021 37.75 37.96 37.73 37.92 71,386 +0.37(+0.98%)
Jun 09, 2021 37.75 37.77 37.55 37.55 111,144 -0.16(-0.44%)
Jun 08, 2021 37.81 37.81 37.62 37.72 111,203 -0.23(-0.60%)
Jun 07, 2021 37.93 37.94 37.78 37.94 58,142 -0.13(-0.34%)
Jun 04, 2021 38.01 38.12 37.96 38.07 144,874 +0.32(+0.85%)
Jun 03, 2021 37.82 37.86 37.70 37.75 95,560 -0.37(-0.96%)
Jun 02, 2021 37.98 38.14 37.94 38.12 65,012 +0.03(+0.07%)
Jun 01, 2021 38.13 38.15 37.99 38.09 62,907 +0.63(+1.69%)
May 28, 2021 37.36 37.53 37.36 37.46 63,458 +0.17(+0.47%)
May 27, 2021 37.28 37.36 37.21 37.28 66,416 +0.04(+0.10%)
May 26, 2021 37.10 37.29 37.10 37.25 80,023 +0.28(+0.77%)
May 25, 2021 37.03 37.09 36.94 36.96 62,463 +0.32(+0.87%)
May 24, 2021 36.45 36.70 36.45 36.64 64,418 +0.42(+1.16%)
May 21, 2021 36.64 36.64 36.22 36.22 51,659 -0.45(-1.22%)
May 20, 2021 36.59 36.74 36.53 36.67 94,642 +0.14(+0.38%)
May 19, 2021 36.30 36.63 36.20 36.53 128,753 -0.14(-0.37%)
May 18, 2021 36.65 36.83 36.57 36.67 72,738 +0.51(+1.42%)
May 17, 2021 35.90 36.16 35.86 36.16 80,045 -0.08(-0.23%)
May 14, 2021 36.07 36.28 36.00 36.24 85,813 +0.61(+1.72%)
May 13, 2021 35.76 35.96 35.48 35.63 81,150 +0.02(+0.05%)
May 12, 2021 36.06 36.14 35.56 35.61 91,560 -1.07(-2.92%)
May 11, 2021 36.08 36.68 36.08 36.68 94,627 -0.10(-0.27%)
May 10, 2021 37.25 37.25 36.78 36.78 77,180 -0.60(-1.59%)
May 07, 2021 37.18 37.50 37.18 37.38 180,057 +0.40(+1.09%)
May 06, 2021 36.78 36.97 36.68 36.97 96,514 +0.44(+1.20%)
May 05, 2021 36.53 36.62 36.41 36.53 100,714 +0.15(+0.40%)
May 04, 2021 36.43 36.48 36.14 36.39 72,697 -0.38(-1.02%)
May 03, 2021 36.73 36.92 36.68 36.76 88,876 -0.02(-0.05%)
Apr 30, 2021 36.92 37.01 36.69 36.78 85,602 -0.57(-1.52%)
Apr 29, 2021 37.57 37.57 37.13 37.35 157,940 -0.05(-0.15%)
Apr 28, 2021 37.38 37.55 37.26 37.40 167,033 +0.21(+0.57%)
Apr 27, 2021 37.29 37.34 37.19 37.19 159,640 -0.03(-0.07%)
Apr 26, 2021 37.15 37.29 37.15 37.22 148,048 +0.13(+0.35%)
Apr 23, 2021 36.99 37.20 36.99 37.09 415,021 +0.49(+1.33%)
Apr 22, 2021 36.86 36.87 36.57 36.61 336,097 -0.24(-0.65%)
Apr 21, 2021 36.55 36.90 36.46 36.84 139,191 +0.22(+0.60%)
Apr 20, 2021 36.87 36.94 36.60 36.63 189,876 -0.25(-0.67%)
Apr 19, 2021 36.96 37.02 36.82 36.87 296,194 -0.15(-0.40%)
Apr 16, 2021 36.98 37.06 36.87 37.02 148,167 +0.16(+0.45%)
Apr 15, 2021 36.78 36.89 36.73 36.85 403,972 +0.34(+0.93%)
Apr 14, 2021 36.59 36.68 36.46 36.52 213,002 +0.20(+0.55%)
Apr 13, 2021 36.16 36.43 36.13 36.31 162,167 +0.16(+0.43%)
Apr 12, 2021 36.26 36.26 36.12 36.16 137,945 -0.27(-0.75%)
Apr 09, 2021 36.41 36.43 36.28 36.43 82,873 -0.27(-0.72%)
Apr 08, 2021 36.70 36.76 36.60 36.70 98,050 +0.41(+1.14%)
Apr 07, 2021 36.30 36.42 36.22 36.29 185,946 -0.54(-1.47%)
Apr 06, 2021 36.62 36.90 36.57 36.83 169,220 +0.26(+0.70%)
Apr 05, 2021 36.59 36.65 36.46 36.57 464,430 +0.16(+0.43%)
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.