GS Activebeta Emerging Markets Equity ETF (NY: GEM )

31.26 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 29.86 29.86 29.45 29.67 66,330 -0.22(-0.72%)
Jul 30, 2020 29.81 29.89 29.58 29.89 117,141 -0.26(-0.87%)
Jul 29, 2020 29.94 30.22 29.94 30.15 112,327 +0.47(+1.58%)
Jul 28, 2020 29.81 29.85 29.65 29.68 65,545 -0.24(-0.79%)
Jul 27, 2020 29.69 29.94 29.63 29.92 73,453 +0.48(+1.63%)
Jul 24, 2020 29.18 29.44 29.12 29.44 145,948 +0.08(+0.28%)
Jul 23, 2020 29.58 29.71 29.30 29.36 121,706 -0.27(-0.91%)
Jul 22, 2020 29.74 29.74 29.49 29.63 68,609 -0.12(-0.39%)
Jul 21, 2020 29.86 29.91 29.74 29.75 149,581 +0.24(+0.83%)
Jul 20, 2020 29.31 29.52 29.25 29.50 80,358 +0.31(+1.05%)
Jul 17, 2020 29.20 29.20 29.06 29.20 494,652 +0.20(+0.69%)
Jul 16, 2020 28.84 29.03 28.84 29.00 81,429 -0.38(-1.29%)
Jul 15, 2020 29.34 29.45 29.20 29.38 849,950 +0.20(+0.68%)
Jul 14, 2020 28.80 29.20 28.72 29.18 165,856 +0.14(+0.47%)
Jul 13, 2020 29.38 29.59 29.00 29.04 57,875 -0.22(-0.74%)
Jul 10, 2020 29.24 29.27 29.10 29.26 220,473 -0.16(-0.55%)
Jul 09, 2020 29.67 29.67 29.23 29.42 79,209 -0.06(-0.21%)
Jul 08, 2020 29.18 29.48 29.12 29.48 153,265 +0.61(+2.13%)
Jul 07, 2020 28.98 29.14 28.83 28.87 69,199 -0.46(-1.57%)
Jul 06, 2020 29.11 29.33 29.11 29.33 166,795 +1.05(+3.70%)
Jul 02, 2020 28.22 28.41 28.19 28.28 151,153 +0.56(+2.02%)
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.