GS Activebeta Emerging Markets Equity ETF (NY: GEM )

32.80 -0.12 (-0.35%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 28.67 28.67 28.50 28.52 148,305 -0.34(-1.18%)
Feb 27, 2019 28.83 28.90 28.74 28.86 101,604 -0.17(-0.57%)
Feb 26, 2019 28.95 29.12 28.89 29.03 123,408 -0.05(-0.18%)
Feb 25, 2019 29.07 29.26 29.04 29.08 169,615 +0.25(+0.88%)
Feb 22, 2019 28.70 28.91 28.67 28.83 102,164 +0.35(+1.23%)
Feb 21, 2019 28.50 28.57 28.39 28.48 233,507 -0.13(-0.46%)
Feb 20, 2019 28.52 28.77 28.52 28.61 106,977 +0.22(+0.77%)
Feb 19, 2019 28.18 28.50 28.18 28.39 129,261 +0.10(+0.34%)
Feb 15, 2019 28.36 28.36 28.24 28.29 163,256 -0.07(-0.25%)
Feb 14, 2019 28.11 28.41 28.09 28.36 156,132 +0.08(+0.28%)
Feb 13, 2019 28.52 28.55 28.22 28.29 65,308 -0.23(-0.80%)
Feb 12, 2019 28.48 28.55 28.41 28.51 125,921 +0.24(+0.87%)
Feb 11, 2019 28.36 28.36 28.21 28.27 66,134 -0.11(-0.40%)
Feb 08, 2019 28.15 28.41 28.07 28.38 591,591 -0.04(-0.15%)
Feb 07, 2019 28.50 28.61 28.22 28.43 79,208 -0.24(-0.82%)
Feb 06, 2019 28.85 28.95 28.64 28.66 301,235 -0.31(-1.09%)
Feb 05, 2019 28.88 29.10 28.85 28.98 577,144 +0.19(+0.67%)
Feb 04, 2019 28.69 28.90 28.68 28.78 67,505 -0.02(-0.06%)
Feb 01, 2019 28.72 28.84 28.71 28.80 215,197 -0.17(-0.60%)
Jan 31, 2019 28.81 29.02 28.77 28.98 300,139 +0.24(+0.85%)
Jan 30, 2019 28.36 28.81 28.22 28.73 182,980 +0.56(+1.99%)
Jan 29, 2019 28.26 28.33 28.15 28.17 63,264 +0.00(+0.00%)
Jan 28, 2019 28.26 28.26 27.92 28.17 101,179 -0.18(-0.65%)
Jan 25, 2019 28.29 28.48 28.26 28.36 96,901 +0.36(+1.28%)
Jan 24, 2019 27.82 28.05 27.81 28.00 130,530 +0.18(+0.66%)
Jan 23, 2019 27.68 27.85 27.53 27.81 191,261 +0.41(+1.50%)
Jan 22, 2019 27.60 27.65 27.35 27.40 76,030 -0.54(-1.94%)
Jan 18, 2019 27.88 28.02 27.80 27.94 114,062 +0.21(+0.76%)
Jan 17, 2019 27.45 27.87 27.45 27.73 87,521 +0.04(+0.16%)
Jan 16, 2019 27.60 27.76 27.52 27.69 140,770 +0.32(+1.18%)
Jan 15, 2019 27.32 27.48 27.31 27.37 67,384 +0.21(+0.77%)
Jan 14, 2019 27.05 27.28 27.03 27.16 61,187 -0.23(-0.83%)
Jan 11, 2019 27.25 27.43 27.22 27.39 56,974 -0.06(-0.22%)
Jan 10, 2019 27.14 27.50 27.10 27.45 67,919 +0.10(+0.35%)
Jan 09, 2019 27.10 27.41 27.10 27.35 179,112 +0.52(+1.95%)
Jan 08, 2019 26.76 26.91 26.68 26.83 160,108 +0.01(+0.03%)
Jan 07, 2019 26.76 26.93 26.65 26.82 99,475 +0.03(+0.10%)
Jan 04, 2019 26.25 26.87 26.25 26.79 88,778 +0.76(+2.92%)
Jan 03, 2019 26.22 26.22 25.90 26.03 117,844 -0.42(-1.59%)
Jan 02, 2019 26.06 26.45 26.06 26.45 93,062 +0.12(+0.46%)
Dec 31, 2018 26.55 26.61 26.23 26.33 720,069 -0.09(-0.33%)
Dec 28, 2018 26.42 26.56 26.23 26.41 492,173 +0.25(+0.97%)
Dec 27, 2018 25.93 26.17 25.78 26.16 314,354 +0.02(+0.07%)
Dec 26, 2018 25.73 26.17 25.59 26.14 374,512 +0.48(+1.87%)
Dec 24, 2018 25.78 25.99 25.66 25.66 123,901 -0.19(-0.72%)
Dec 21, 2018 26.14 26.26 25.74 25.85 240,338 -0.28(-1.07%)
Dec 20, 2018 26.24 26.38 25.93 26.13 421,891 +0.17(+0.67%)
Dec 19, 2018 26.41 26.78 25.83 25.95 351,566 -0.41(-1.55%)
Dec 18, 2018 26.40 26.51 26.27 26.36 426,109 +0.23(+0.87%)
Dec 17, 2018 26.46 26.54 26.03 26.14 255,109 -0.31(-1.18%)
Dec 14, 2018 26.40 26.59 26.37 26.45 153,789 -0.36(-1.33%)
Dec 13, 2018 26.87 27.01 26.76 26.81 200,630 +0.00(+0.00%)
Dec 12, 2018 26.91 27.08 26.79 26.81 191,513 +0.37(+1.42%)
Dec 11, 2018 26.63 26.63 26.26 26.43 227,938 +0.18(+0.70%)
Dec 10, 2018 26.28 26.36 25.90 26.25 185,377 -0.21(-0.79%)
Dec 07, 2018 27.01 27.05 26.37 26.46 784,577 -0.48(-1.78%)
Dec 06, 2018 26.54 26.98 26.39 26.94 212,176 -0.27(-0.99%)
Dec 04, 2018 27.68 27.78 27.13 27.21 236,775 -0.50(-1.79%)
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.