GS Activebeta Emerging Markets Equity ETF (NY: GEM )

32.80 -0.12 (-0.35%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 29.69 29.69 29.33 29.44 212,272 -0.72(-2.40%)
Jan 30, 2020 29.94 30.16 29.75 30.16 142,614 -0.39(-1.27%)
Jan 29, 2020 30.62 30.62 30.48 30.55 129,730 +0.14(+0.48%)
Jan 28, 2020 30.28 30.47 30.15 30.41 89,053 +0.19(+0.63%)
Jan 27, 2020 29.97 30.27 29.77 30.22 154,718 -0.89(-2.85%)
Jan 24, 2020 31.39 31.39 30.98 31.10 975,765 -0.29(-0.92%)
Jan 23, 2020 31.17 31.41 31.07 31.39 598,252 -0.17(-0.54%)
Jan 22, 2020 31.68 31.69 31.55 31.56 69,672 +0.22(+0.69%)
Jan 21, 2020 31.53 31.55 31.35 31.35 133,377 -0.76(-2.36%)
Jan 17, 2020 32.01 32.10 31.92 32.10 293,438 +0.20(+0.62%)
Jan 16, 2020 31.89 31.91 31.79 31.91 328,654 +0.25(+0.80%)
Jan 15, 2020 31.81 31.82 31.64 31.65 85,286 -0.25(-0.79%)
Jan 14, 2020 31.90 31.91 31.78 31.91 114,011 -0.16(-0.51%)
Jan 13, 2020 31.80 32.07 31.78 32.07 148,923 +0.47(+1.49%)
Jan 10, 2020 31.60 31.70 31.51 31.60 111,949 +0.15(+0.49%)
Jan 09, 2020 31.37 31.48 31.28 31.45 992,964 +0.29(+0.93%)
Jan 08, 2020 30.94 31.28 30.94 31.16 51,366 +0.24(+0.79%)
Jan 07, 2020 30.93 30.99 30.85 30.91 240,835 -0.07(-0.23%)
Jan 06, 2020 30.87 31.01 30.87 30.98 170,188 -0.12(-0.38%)
Jan 03, 2020 31.08 31.27 31.08 31.10 124,572 -0.47(-1.49%)
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.