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 (%)
Nov 30, 2016 22.76 22.76 22.61 22.66 27,962 +0.08(+0.33%)
Nov 29, 2016 22.46 22.67 22.46 22.58 61,787 -0.01(-0.04%)
Nov 28, 2016 22.50 22.67 22.50 22.59 82,005 +0.15(+0.67%)
Nov 25, 2016 22.39 22.51 22.39 22.44 10,325 +0.06(+0.26%)
Nov 23, 2016 22.38 22.38 22.38 0 -0.15(-0.67%)
Nov 22, 2016 22.59 22.59 22.41 22.53 90,489 +0.24(+1.06%)
Nov 21, 2016 22.27 22.35 22.18 22.30 51,496 +0.16(+0.74%)
Nov 18, 2016 22.27 22.32 22.09 22.13 26,431 -0.07(-0.30%)
Nov 17, 2016 21.77 22.32 21.77 22.20 41,801 +0.08(+0.34%)
Nov 16, 2016 22.17 22.20 22.09 22.12 74,560 -0.19(-0.86%)
Nov 15, 2016 22.06 22.36 22.06 22.32 90,860 +0.39(+1.79%)
Nov 14, 2016 22.15 22.15 21.82 21.92 36,600 -0.25(-1.13%)
Nov 11, 2016 22.29 22.29 21.87 22.17 118,317 -0.33(-1.49%)
Nov 10, 2016 23.10 23.10 22.51 22.51 68,770 -0.69(-2.96%)
Nov 09, 2016 23.21 23.41 23.06 23.20 69,709 -0.69(-2.91%)
Nov 08, 2016 23.52 23.96 23.52 23.89 25,034 +0.19(+0.80%)
Nov 07, 2016 23.50 23.72 23.50 23.70 33,771 +0.68(+2.95%)
Nov 04, 2016 23.17 23.17 23.02 23.02 17,468 -0.24(-1.04%)
Nov 03, 2016 23.37 23.38 23.18 23.26 53,082 -0.03(-0.11%)
Nov 02, 2016 23.41 23.55 23.16 23.29 217,045 -0.25(-1.07%)
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.