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 (%)
Dec 29, 2017 30.70 30.70 30.70 0 +0.17(+0.56%)
Dec 28, 2017 30.56 30.64 30.45 30.53 138,984 +0.23(+0.76%)
Dec 27, 2017 30.26 30.36 30.20 30.30 162,838 +0.11(+0.37%)
Dec 26, 2017 30.20 30.26 30.12 30.19 89,579 -0.03(-0.11%)
Dec 22, 2017 30.12 30.26 30.12 30.22 122,957 +0.16(+0.54%)
Dec 21, 2017 29.96 30.15 29.96 30.06 66,914 +0.14(+0.46%)
Dec 20, 2017 29.91 30.06 29.88 29.92 73,096 +0.08(+0.26%)
Dec 19, 2017 29.98 29.98 29.78 29.84 71,810 -0.09(-0.31%)
Dec 18, 2017 29.90 30.04 29.84 29.94 82,476 +0.29(+0.98%)
Dec 15, 2017 29.63 29.66 29.47 29.65 73,495 +0.10(+0.35%)
Dec 14, 2017 29.59 29.71 29.51 29.55 77,267 -0.12(-0.40%)
Dec 13, 2017 29.54 29.77 29.54 29.66 74,154 +0.29(+0.99%)
Dec 12, 2017 29.26 29.41 29.19 29.38 50,594 -0.21(-0.72%)
Dec 11, 2017 29.54 29.61 29.47 29.59 76,037 +0.22(+0.75%)
Dec 08, 2017 29.32 29.40 29.25 29.37 53,385 +0.32(+1.11%)
Dec 07, 2017 28.91 29.14 28.88 29.04 61,161 +0.07(+0.24%)
Dec 06, 2017 28.91 29.03 28.83 28.97 161,534 -0.32(-1.11%)
Dec 05, 2017 29.36 29.55 29.29 29.30 100,821 -0.07(-0.23%)
Dec 04, 2017 29.56 29.56 29.35 29.37 80,496 +0.05(+0.17%)
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.