GS Activebeta EM Equity ETF (NY: GEM )

40.42 USD UNCHANGED
Streaming Delayed Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 26.77 26.77 26.77 26.77 236 +0.09(+0.32%)
Oct 29, 2015 27.25 27.25 26.62 26.69 10,234 -0.30(-1.12%)
Oct 28, 2015 27.24 27.40 26.62 26.99 3,507 -0.51(-1.85%)
Oct 27, 2015 27.27 27.50 27.11 27.50 2,496 +0.22(+0.81%)
Oct 26, 2015 27.33 27.36 27.28 27.28 6,222 -0.17(-0.62%)
Oct 23, 2015 27.46 27.48 27.44 27.45 1,151 +0.50(+1.86%)
Oct 21, 2015 27.00 27.01 26.95 26.95 12 -0.23(-0.84%)
Oct 20, 2015 27.24 27.24 27.18 27.18 2,762 -0.05(-0.19%)
Oct 19, 2015 27.23 27.23 27.16 27.23 835 -0.31(-1.13%)
Oct 16, 2015 27.40 27.54 27.29 27.54 5,097 +0.14(+0.51%)
Oct 15, 2015 27.28 27.40 27.28 27.40 179,485 +0.13(+0.48%)
Oct 14, 2015 28.35 29.48 26.72 27.27 5,888 -0.37(-1.34%)
Oct 13, 2015 26.52 27.64 26.52 27.64 8,595 +0.61(+2.26%)
Oct 12, 2015 27.07 27.07 27.01 27.03 2,402 -0.03(-0.11%)
Oct 09, 2015 27.43 27.43 27.03 27.06 7,108 +0.24(+0.89%)
Oct 08, 2015 27.91 27.91 26.50 26.82 738,241 +0.21(+0.79%)
Oct 07, 2015 26.73 26.84 26.61 26.61 7,913 +0.55(+2.11%)
Oct 06, 2015 25.96 26.13 25.96 26.06 1,327 +0.06(+0.23%)
Oct 05, 2015 26.49 26.49 25.96 26.00 23,082 +0.56(+2.20%)
Oct 02, 2015 25.02 25.78 24.87 25.44 6,901 +0.42(+1.68%)
Oct 01, 2015 25.24 25.24 25.02 25.02 601 +0.02(+0.08%)
Sep 30, 2015 25.05 25.05 25.00 25.00 5,401 +0.59(+2.42%)
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.