GS Activebeta Emerging Markets Equity ETF (NY: GEM )

31.34 +0.08 (+0.26%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 19.18 19.53 19.18 19.53 118,865 +0.64(+3.39%)
Jan 28, 2016 18.56 18.89 18.56 18.89 1,823 +0.21(+1.14%)
Jan 27, 2016 18.62 18.90 18.62 18.67 25,587 -0.02(-0.13%)
Jan 26, 2016 18.53 18.76 18.53 18.70 24,937 +0.15(+0.80%)
Jan 25, 2016 18.70 18.76 18.55 18.55 15,686 -0.16(-0.83%)
Jan 22, 2016 18.64 18.72 18.60 18.70 11,098 +0.53(+2.89%)
Jan 21, 2016 18.11 18.27 18.11 18.18 7,916 -0.05(-0.26%)
Jan 20, 2016 18.31 18.31 17.62 18.23 9,350 -0.20(-1.07%)
Jan 19, 2016 18.68 19.17 17.93 18.43 68,405 +0.20(+1.08%)
Jan 15, 2016 18.81 18.23 18.23 18.23 285,229 -0.76(-4.02%)
Jan 14, 2016 18.69 19.01 18.69 18.99 4,055 +0.24(+1.29%)
Jan 13, 2016 18.99 19.19 18.75 18.75 78,631 -0.24(-1.28%)
Jan 12, 2016 19.06 19.08 18.84 18.99 10,718 +0.11(+0.56%)
Jan 11, 2016 18.97 18.97 18.71 18.89 286,352 -0.08(-0.43%)
Jan 08, 2016 19.46 19.46 18.97 18.97 29,475 -0.16(-0.82%)
Jan 07, 2016 19.15 19.33 19.07 19.12 152,596 -0.50(-2.55%)
Jan 06, 2016 19.76 19.80 19.58 19.62 28,498 -0.44(-2.17%)
Jan 05, 2016 19.74 20.09 19.74 20.06 469,575 +0.16(+0.83%)
Jan 04, 2016 20.53 20.53 19.73 19.90 415,308 -0.69(-3.35%)
Dec 31, 2015 20.53 20.58 20.58 20.58 33,370 +0.02(+0.12%)
Dec 30, 2015 20.73 20.73 20.55 20.56 11,700 -0.32(-1.53%)
Dec 29, 2015 20.85 20.90 20.79 20.88 16,168 +0.04(+0.17%)
Dec 28, 2015 20.95 20.96 20.69 20.84 109,389 -0.18(-0.83%)
Dec 24, 2015 20.85 21.02 21.02 21.02 197,785 +0.01(+0.03%)
Dec 23, 2015 21.02 21.06 20.85 21.01 75,960 +0.21(+1.00%)
Dec 22, 2015 20.85 20.85 20.62 20.80 102,285 +0.17(+0.83%)
Dec 21, 2015 20.76 20.76 20.46 20.63 101,722 +0.18(+0.88%)
Dec 18, 2015 20.49 20.54 20.40 20.45 126,916 -0.20(-0.95%)
Dec 17, 2015 20.62 20.85 20.51 20.65 19,382 -0.12(-0.59%)
Dec 16, 2015 20.43 20.77 20.43 20.77 5,902 +0.28(+1.36%)
Dec 15, 2015 19.89 20.73 19.89 20.49 226,791 +0.44(+2.21%)
Dec 14, 2015 20.05 20.05 20.05 20.05 399 +0.19(+0.95%)
Dec 11, 2015 20.19 20.19 19.86 19.86 18,740,338 -0.52(-2.57%)
Dec 10, 2015 20.66 20.66 20.31 20.39 84,183 -0.14(-0.68%)
Dec 09, 2015 20.68 20.77 20.49 20.53 2,142 -0.11(-0.52%)
Dec 08, 2015 20.68 20.68 20.50 20.63 9,824 -0.25(-1.18%)
Dec 07, 2015 21.26 21.26 20.88 20.88 7,027 -0.38(-1.77%)
Dec 04, 2015 21.13 21.27 21.10 21.26 17,175 +0.08(+0.39%)
Dec 03, 2015 21.23 21.26 21.17 21.17 6,148 -0.08(-0.39%)
Dec 02, 2015 21.35 21.35 21.17 21.26 11,555 -0.16(-0.73%)
Dec 01, 2015 21.35 21.43 21.33 21.41 181,761 +0.16(+0.77%)
Nov 30, 2015 21.42 21.42 21.25 21.25 5,142 -0.20(-0.95%)
Nov 27, 2015 21.41 21.45 21.41 21.45 372 -0.34(-1.54%)
Nov 25, 2015 21.76 21.79 21.79 21.79 45,538 -0.08(-0.37%)
Nov 23, 2015 22.10 22.10 21.73 21.87 122 -0.15(-0.67%)
Nov 20, 2015 21.95 22.14 21.95 22.02 22,768 +0.51(+2.36%)
Nov 19, 2015 21.51 21.51 21.51 21.51 929 +0.13(+0.61%)
Nov 17, 2015 21.36 21.38 21.38 21.38 52,864 +0.22(+1.05%)
Nov 13, 2015 21.39 21.39 21.15 21.16 50 -0.26(-1.23%)
Nov 12, 2015 21.34 21.49 21.30 21.42 4,624 -0.25(-1.17%)
Nov 11, 2015 21.83 21.83 21.48 21.67 41,215 +0.10(+0.46%)
Nov 10, 2015 21.53 21.57 21.46 21.57 2,582 -0.22(-1.01%)
Nov 09, 2015 22.44 22.44 21.71 21.80 7,342 -0.22(-1.00%)
Nov 06, 2015 22.51 22.51 21.82 22.02 10,407 -0.47(-2.08%)
Nov 05, 2015 22.30 22.48 22.30 22.48 2,312 +0.02(+0.08%)
Nov 04, 2015 22.42 22.57 22.42 22.47 3,886 -0.11(-0.48%)
Nov 03, 2015 22.52 22.57 22.16 22.57 9,156 +0.48(+2.19%)
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.