GS Activebeta Emerging Markets Equity ETF (NY: GEM )

33.01 +0.09 (+0.27%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 28.81 28.81 28.24 28.52 73,929 -0.27(-0.92%)
Jul 30, 2019 28.83 28.83 28.70 28.78 90,676 -0.20(-0.70%)
Jul 29, 2019 28.96 29.00 28.84 28.99 75,512 -0.11(-0.37%)
Jul 26, 2019 29.10 29.10 28.96 29.09 54,911 +0.13(+0.46%)
Jul 25, 2019 29.21 29.21 28.94 28.96 161,813 -0.27(-0.91%)
Jul 24, 2019 29.19 29.26 29.18 29.22 206,480 -0.02(-0.06%)
Jul 23, 2019 29.25 29.25 29.14 29.24 39,716 +0.07(+0.23%)
Jul 22, 2019 29.28 29.30 29.16 29.18 125,625 -0.05(-0.17%)
Jul 19, 2019 29.43 29.43 29.15 29.22 130,611 -0.18(-0.60%)
Jul 18, 2019 29.16 29.40 29.11 29.40 296,859 +0.27(+0.94%)
Jul 17, 2019 29.22 29.26 29.12 29.13 893,176 -0.11(-0.36%)
Jul 16, 2019 29.30 29.35 29.16 29.23 329,640 -0.04(-0.12%)
Jul 15, 2019 29.27 29.30 29.22 29.27 89,427 +0.12(+0.43%)
Jul 12, 2019 29.20 29.20 29.08 29.15 69,034 -0.05(-0.18%)
Jul 11, 2019 29.29 29.29 29.07 29.20 159,377 +0.04(+0.12%)
Jul 10, 2019 29.18 29.28 29.13 29.16 105,441 +0.25(+0.86%)
Jul 09, 2019 28.76 28.95 28.76 28.92 115,830 -0.04(-0.15%)
Jul 08, 2019 28.99 29.01 28.89 28.96 213,318 -0.16(-0.55%)
Jul 05, 2019 29.09 29.23 29.01 29.12 54,572 -0.14(-0.48%)
Jul 03, 2019 29.21 29.28 29.15 29.26 35,364 -0.09(-0.29%)
Jul 02, 2019 29.35 29.41 29.28 29.35 90,755 -0.03(-0.10%)
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.