GS Activebeta EM Equity ETF (NY: GEM )

40.16 USD +0.83 (+2.12%)
Streaming Delayed Price Updated: 10:40 AM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 38.17 38.17 38.17 177,284 -0.06(-0.16%)
Dec 30, 2020 38.15 38.35 38.15 38.23 177,284 +0.49(+1.30%)
Dec 29, 2020 37.56 37.79 37.55 37.74 164,237 +0.41(+1.10%)
Dec 28, 2020 37.26 37.37 37.21 37.33 87,495 +0.20(+0.54%)
Dec 24, 2020 37.12 37.23 36.96 37.13 103,700 -0.32(-0.85%)
Dec 23, 2020 37.38 37.50 37.38 37.45 85,399 +0.38(+1.03%)
Dec 22, 2020 37.14 37.17 36.98 37.07 68,115 -0.17(-0.46%)
Dec 21, 2020 37.06 37.44 37.06 37.24 502,328 -0.52(-1.38%)
Dec 18, 2020 37.82 37.85 37.70 37.76 108,800 -0.11(-0.29%)
Dec 17, 2020 37.79 37.88 37.77 37.87 194,467 +0.26(+0.69%)
Dec 16, 2020 37.49 37.70 37.46 37.61 349,710 +0.12(+0.32%)
Dec 15, 2020 37.23 37.49 37.18 37.49 200,961 +0.41(+1.11%)
Dec 14, 2020 37.32 37.36 37.08 37.08 126,987 -0.20(-0.54%)
Dec 11, 2020 37.30 37.36 37.21 37.28 125,000 -0.19(-0.51%)
Dec 10, 2020 37.09 37.54 37.09 37.47 227,033 +0.39(+1.05%)
Dec 09, 2020 37.50 37.51 37.00 37.08 132,756 -0.32(-0.86%)
Dec 08, 2020 37.33 37.42 37.28 37.40 148,596 +0.03(+0.08%)
Dec 07, 2020 37.32 37.49 37.27 37.37 195,137 -0.01(-0.03%)
Dec 04, 2020 37.16 37.38 37.15 37.38 365,400 +0.46(+1.25%)
Dec 03, 2020 36.89 37.08 36.85 36.92 161,900 +0.35(+0.96%)
Dec 02, 2020 36.43 36.60 36.31 36.57 163,480 +0.11(+0.30%)
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.