GS Activebeta Emerging Markets Equity ETF (NY: GEM )

32.80 -0.12 (-0.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 23.82 23.95 23.71 23.88 33,869 +0.11(+0.46%)
Sep 29, 2016 24.02 24.08 23.71 23.77 85,573 -0.39(-1.63%)
Sep 28, 2016 24.05 24.18 23.86 24.17 185,478 +0.22(+0.91%)
Sep 27, 2016 23.80 23.97 23.75 23.95 21,722 +0.31(+1.31%)
Sep 26, 2016 23.74 23.76 23.63 23.64 63,286 -0.31(-1.29%)
Sep 23, 2016 24.17 24.17 23.92 23.95 120,201 -0.29(-1.21%)
Sep 22, 2016 24.33 24.40 24.13 24.24 41,103 +0.14(+0.59%)
Sep 21, 2016 23.76 24.13 23.69 24.10 90,933 +0.57(+2.44%)
Sep 20, 2016 23.60 23.65 23.52 23.53 210,782 +0.07(+0.28%)
Sep 19, 2016 23.50 23.63 23.46 23.46 24,850 +0.19(+0.82%)
Sep 16, 2016 23.29 23.31 23.10 23.27 28,038 -0.18(-0.78%)
Sep 15, 2016 23.27 23.47 23.18 23.45 39,013 +0.40(+1.73%)
Sep 14, 2016 23.00 23.28 23.00 23.05 135,762 +0.02(+0.11%)
Sep 13, 2016 23.12 23.24 22.92 23.03 161,860 -0.50(-2.12%)
Sep 12, 2016 23.14 23.58 23.05 23.53 39,266 +0.19(+0.82%)
Sep 09, 2016 23.79 23.85 23.33 23.33 417,123 -0.81(-3.34%)
Sep 08, 2016 24.17 24.28 24.13 24.14 41,270 -0.10(-0.41%)
Sep 07, 2016 24.33 24.33 24.16 24.24 93,337 -0.03(-0.14%)
Sep 06, 2016 23.97 24.29 23.97 24.27 156,764 +0.52(+2.17%)
Sep 02, 2016 23.69 23.76 23.76 23.76 35,005 +0.35(+1.49%)
Sep 01, 2016 23.25 23.41 23.25 23.41 65,946 +0.12(+0.54%)
Aug 31, 2016 23.42 23.42 23.22 23.28 166,444 -0.24(-1.02%)
Aug 30, 2016 23.62 23.63 23.48 23.53 153,220 -0.02(-0.07%)
Aug 29, 2016 23.43 23.58 23.43 23.54 26,672 +0.18(+0.78%)
Aug 26, 2016 23.68 23.77 23.25 23.36 32,032 -0.19(-0.81%)
Aug 25, 2016 23.53 23.58 23.50 23.55 103,175 +0.04(+0.18%)
Aug 24, 2016 23.52 23.58 23.45 23.51 117,257 -0.02(-0.11%)
Aug 23, 2016 23.87 23.90 23.53 23.53 38,637 -0.06(-0.25%)
Aug 22, 2016 23.70 23.70 23.54 23.59 35,817 -0.27(-1.15%)
Aug 19, 2016 23.80 23.89 23.73 23.87 49,886 -0.16(-0.66%)
Aug 18, 2016 24.00 24.04 23.96 24.02 26,936 +0.19(+0.80%)
Aug 17, 2016 23.82 23.88 23.62 23.83 219,024 -0.12(-0.52%)
Aug 16, 2016 24.02 24.05 23.93 23.96 33,336 -0.16(-0.65%)
Aug 15, 2016 23.92 24.17 23.92 24.12 18,332 +0.22(+0.94%)
Aug 12, 2016 23.95 23.96 23.82 23.89 49,550 -0.08(-0.31%)
Aug 11, 2016 23.84 23.99 23.78 23.97 169,154 +0.27(+1.12%)
Aug 10, 2016 23.87 23.88 23.68 23.70 227,642 +0.02(+0.11%)
Aug 09, 2016 23.69 23.79 23.66 23.68 61,153 +0.17(+0.71%)
Aug 08, 2016 23.57 23.58 23.47 23.51 33,505 +0.14(+0.60%)
Aug 05, 2016 23.28 23.40 23.19 23.37 29,543 +0.21(+0.90%)
Aug 04, 2016 23.07 23.19 23.02 23.16 207,040 +0.17(+0.72%)
Aug 03, 2016 22.73 23.03 22.72 22.99 18,245 +0.09(+0.40%)
Aug 02, 2016 23.09 23.09 22.79 22.90 74,705 -0.19(-0.83%)
Aug 01, 2016 23.27 23.27 23.07 23.09 104,478 -0.03(-0.14%)
Jul 29, 2016 23.00 23.15 22.94 23.13 256,073 +0.09(+0.40%)
Jul 28, 2016 22.97 23.04 22.89 23.04 318,688 +0.07(+0.33%)
Jul 27, 2016 23.09 23.09 22.82 22.96 149,811 +0.00(+0.00%)
Jul 26, 2016 22.85 23.03 22.85 22.96 144,570 +0.14(+0.62%)
Jul 25, 2016 23.03 23.03 22.76 22.82 89,341 -0.19(-0.83%)
Jul 22, 2016 23.01 23.02 22.86 23.01 233,898 +0.16(+0.69%)
Jul 21, 2016 22.92 22.97 22.77 22.85 157,991 -0.07(-0.33%)
Jul 20, 2016 22.82 22.96 22.81 22.93 69,764 +0.12(+0.51%)
Jul 19, 2016 22.87 22.93 22.75 22.81 54,487 -0.17(-0.72%)
Jul 18, 2016 22.71 23.00 22.71 22.98 101,710 +0.09(+0.40%)
Jul 15, 2016 22.82 22.92 22.77 22.89 22,196 +0.03(+0.15%)
Jul 14, 2016 22.83 22.94 22.78 22.85 73,732 +0.31(+1.36%)
Jul 13, 2016 22.67 22.71 22.45 22.54 81,452 -0.08(-0.37%)
Jul 12, 2016 22.63 22.68 22.53 22.63 94,317 +0.31(+1.38%)
Jul 11, 2016 22.35 22.36 22.26 22.32 111,522 +0.23(+1.05%)
Jul 08, 2016 21.85 22.15 21.66 22.09 149,068 +0.42(+1.96%)
Jul 07, 2016 21.83 21.91 21.61 21.66 67,419 -0.06(-0.27%)
Jul 06, 2016 21.46 21.73 21.41 21.72 64,639 -0.07(-0.34%)
Jul 05, 2016 22.07 22.07 21.74 21.80 70,272 -0.47(-2.09%)
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.