GS Activebeta Emerging Markets Equity ETF (NY: GEM )

33.45 +0.65 (+1.98%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 20.66 20.72 20.72 20.72 33,160 +0.02(+0.12%)
Dec 30, 2015 20.86 20.86 20.68 20.69 11,626 -0.32(-1.53%)
Dec 29, 2015 20.98 21.03 20.92 21.01 16,066 +0.04(+0.17%)
Dec 28, 2015 21.08 21.10 20.82 20.98 108,701 -0.18(-0.83%)
Dec 24, 2015 20.98 21.15 21.15 21.15 196,540 +0.01(+0.03%)
Dec 23, 2015 21.15 21.19 20.98 21.15 75,482 +0.21(+1.00%)
Dec 22, 2015 20.98 20.98 20.76 20.94 101,640 +0.17(+0.83%)
Dec 21, 2015 20.89 20.89 20.59 20.76 101,081 +0.18(+0.88%)
Dec 18, 2015 20.62 20.67 20.52 20.58 126,116 -0.20(-0.95%)
Dec 17, 2015 20.76 20.98 20.64 20.78 19,260 -0.12(-0.59%)
Dec 16, 2015 20.56 20.90 20.56 20.90 5,865 +0.28(+1.36%)
Dec 15, 2015 20.01 20.86 20.01 20.62 225,362 +0.45(+2.21%)
Dec 14, 2015 20.18 20.18 20.18 20.18 396 +0.19(+0.95%)
Dec 11, 2015 20.32 20.32 19.99 19.99 18,622,260 -0.53(-2.57%)
Dec 10, 2015 20.79 20.79 20.44 20.52 83,652 -0.14(-0.68%)
Dec 09, 2015 20.81 20.90 20.62 20.66 2,129 -0.11(-0.52%)
Dec 08, 2015 20.81 20.81 20.63 20.76 9,762 -0.25(-1.18%)
Dec 07, 2015 21.39 21.39 21.01 21.01 6,983 -0.38(-1.77%)
Dec 04, 2015 21.27 21.41 21.23 21.39 17,067 +0.08(+0.39%)
Dec 03, 2015 21.37 21.40 21.31 21.31 6,109 -0.08(-0.39%)
Dec 02, 2015 21.48 21.48 21.30 21.39 11,482 -0.16(-0.73%)
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.