GS Activebeta Emerging Markets Equity ETF (NY: GEM )

32.80 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 29.69 29.69 29.33 29.44 212,272 -0.72(-2.40%)
Jan 30, 2020 29.94 30.16 29.75 30.16 142,614 -0.39(-1.27%)
Jan 29, 2020 30.62 30.62 30.48 30.55 129,730 +0.14(+0.48%)
Jan 28, 2020 30.28 30.47 30.15 30.41 89,053 +0.19(+0.63%)
Jan 27, 2020 29.97 30.27 29.77 30.22 154,718 -0.89(-2.85%)
Jan 24, 2020 31.39 31.39 30.98 31.10 975,765 -0.29(-0.92%)
Jan 23, 2020 31.17 31.41 31.07 31.39 598,252 -0.17(-0.54%)
Jan 22, 2020 31.68 31.69 31.55 31.56 69,672 +0.22(+0.69%)
Jan 21, 2020 31.53 31.55 31.35 31.35 133,377 -0.76(-2.36%)
Jan 17, 2020 32.01 32.10 31.92 32.10 293,438 +0.20(+0.62%)
Jan 16, 2020 31.89 31.91 31.79 31.91 328,654 +0.25(+0.80%)
Jan 15, 2020 31.81 31.82 31.64 31.65 85,286 -0.25(-0.79%)
Jan 14, 2020 31.90 31.91 31.78 31.91 114,011 -0.16(-0.51%)
Jan 13, 2020 31.80 32.07 31.78 32.07 148,923 +0.47(+1.49%)
Jan 10, 2020 31.60 31.70 31.51 31.60 111,949 +0.15(+0.49%)
Jan 09, 2020 31.37 31.48 31.28 31.45 992,964 +0.29(+0.93%)
Jan 08, 2020 30.94 31.28 30.94 31.16 51,366 +0.24(+0.79%)
Jan 07, 2020 30.93 30.99 30.85 30.91 240,835 -0.07(-0.23%)
Jan 06, 2020 30.87 31.01 30.87 30.98 170,188 -0.12(-0.38%)
Jan 03, 2020 31.08 31.27 31.08 31.10 124,572 -0.47(-1.49%)
Jan 02, 2020 31.26 31.57 31.26 31.57 165,180 +0.56(+1.81%)
Dec 31, 2019 31.01 31.06 30.92 31.01 70,535 +0.05(+0.15%)
Dec 30, 2019 31.23 31.23 30.94 30.97 77,640 -0.19(-0.61%)
Dec 27, 2019 31.21 31.21 31.08 31.16 85,816 +0.14(+0.44%)
Dec 26, 2019 30.92 31.04 30.88 31.02 57,553 +0.22(+0.71%)
Dec 24, 2019 30.82 30.84 30.75 30.80 32,555 -0.05(-0.15%)
Dec 23, 2019 30.80 30.89 30.80 30.85 76,028 +0.07(+0.23%)
Dec 20, 2019 30.87 30.87 30.77 30.78 99,001 +0.02(+0.06%)
Dec 19, 2019 30.72 30.81 30.63 30.76 56,497 -0.04(-0.15%)
Dec 18, 2019 30.73 30.80 30.66 30.80 88,175 +0.18(+0.58%)
Dec 17, 2019 30.55 30.65 30.52 30.63 52,418 +0.32(+1.06%)
Dec 16, 2019 30.34 30.44 30.29 30.30 192,101 +0.17(+0.56%)
Dec 13, 2019 30.16 30.41 30.04 30.13 93,296 +0.02(+0.06%)
Dec 12, 2019 29.71 30.17 29.71 30.12 57,721 +0.53(+1.78%)
Dec 11, 2019 29.37 29.65 29.37 29.59 64,221 +0.36(+1.22%)
Dec 10, 2019 29.20 29.24 29.15 29.23 190,580 +0.08(+0.28%)
Dec 09, 2019 29.22 29.34 29.12 29.15 66,464 -0.20(-0.67%)
Dec 06, 2019 29.32 29.37 29.23 29.35 74,838 +0.19(+0.64%)
Dec 05, 2019 29.07 29.18 29.01 29.16 78,416 +0.10(+0.34%)
Dec 04, 2019 29.03 29.12 29.00 29.06 128,195 +0.24(+0.84%)
Dec 03, 2019 28.75 28.83 28.61 28.82 86,131 -0.10(-0.34%)
Dec 02, 2019 29.05 29.05 28.87 28.92 99,314 -0.04(-0.12%)
Nov 29, 2019 29.01 29.07 28.95 28.95 21,813 -0.47(-1.61%)
Nov 27, 2019 29.29 29.44 29.25 29.43 409,653 +0.09(+0.30%)
Nov 26, 2019 29.25 29.38 29.18 29.34 524,639 -0.10(-0.33%)
Nov 25, 2019 29.37 29.46 29.29 29.44 79,827 +0.21(+0.73%)
Nov 22, 2019 29.28 29.28 29.10 29.22 118,689 +0.03(+0.09%)
Nov 21, 2019 29.19 29.20 29.08 29.20 46,787 -0.07(-0.24%)
Nov 20, 2019 29.34 29.38 29.12 29.27 77,316 -0.15(-0.52%)
Nov 19, 2019 29.57 29.57 29.32 29.42 43,797 +0.09(+0.32%)
Nov 18, 2019 29.37 29.39 29.27 29.33 68,995 -0.06(-0.20%)
Nov 15, 2019 29.38 29.43 29.33 29.38 40,719 +0.22(+0.77%)
Nov 14, 2019 29.09 29.17 29.01 29.16 65,640 +0.04(+0.15%)
Nov 13, 2019 29.09 29.18 29.04 29.12 129,883 -0.23(-0.79%)
Nov 12, 2019 29.44 29.46 29.30 29.35 42,840 -0.16(-0.55%)
Nov 11, 2019 29.38 29.54 29.34 29.51 42,045 -0.20(-0.67%)
Nov 08, 2019 29.77 29.82 29.65 29.71 41,278 -0.31(-1.04%)
Nov 07, 2019 30.04 30.14 30.00 30.02 199,589 +0.21(+0.70%)
Nov 06, 2019 29.83 29.91 29.73 29.81 73,304 -0.04(-0.15%)
Nov 05, 2019 29.92 29.98 29.80 29.86 90,401 +0.13(+0.42%)
Nov 04, 2019 29.89 29.89 29.72 29.73 180,150 +0.20(+0.67%)
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.