GS Activebeta EM Equity ETF (NY: GEM )

41.15 USD +0.15 (+0.37%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 30.38 31.01 30.06 31.01 736,900 -0.18(-0.58%)
Feb 27, 2020 31.58 31.83 31.19 31.19 366,016 -0.79(-2.47%)
Feb 26, 2020 32.14 32.39 31.94 31.98 118,541 +0.22(+0.69%)
Feb 25, 2020 32.47 32.50 31.72 31.76 421,897 -0.26(-0.81%)
Feb 24, 2020 31.93 32.20 31.77 32.02 125,872 -1.22(-3.67%)
Feb 21, 2020 33.33 33.43 33.23 33.24 60,400 -0.15(-0.45%)
Feb 20, 2020 33.71 33.75 33.35 33.39 562,387 -0.67(-1.97%)
Feb 19, 2020 33.93 34.09 33.93 34.06 264,301 +0.41(+1.22%)
Feb 18, 2020 33.71 33.78 33.63 33.65 221,026 -0.39(-1.15%)
Feb 14, 2020 34.15 34.17 33.91 34.04 52,500 +0.07(+0.21%)
Feb 13, 2020 34.03 34.16 33.97 33.97 82,398 -0.37(-1.08%)
Feb 12, 2020 34.19 34.40 34.17 34.34 67,408 +0.46(+1.36%)
Feb 11, 2020 33.96 34.10 33.87 33.88 132,000 +0.35(+1.04%)
Feb 10, 2020 33.37 33.59 33.37 33.53 105,988 +0.10(+0.30%)
Feb 07, 2020 33.54 33.56 33.30 33.43 106,500 -0.38(-1.12%)
Feb 06, 2020 34.15 34.15 33.81 33.81 106,426 -0.15(-0.44%)
Feb 05, 2020 34.27 34.27 33.86 33.96 79,116 +0.27(+0.80%)
Feb 04, 2020 33.77 33.94 33.69 33.69 263,264 +0.70(+2.12%)
Feb 03, 2020 32.82 33.08 32.82 32.99 422,579 +0.39(+1.20%)
Jan 31, 2020 32.88 32.88 32.48 32.60 191,700 -0.80(-2.40%)
Jan 30, 2020 33.15 33.40 32.94 33.40 128,793 -0.43(-1.27%)
Jan 29, 2020 33.91 33.91 33.75 33.83 117,158 +0.16(+0.48%)
Jan 28, 2020 33.53 33.74 33.39 33.67 80,423 +0.21(+0.63%)
Jan 27, 2020 33.19 33.52 32.97 33.46 139,724 -0.98(-2.85%)
Jan 24, 2020 34.76 34.76 34.31 34.44 881,200 -0.32(-0.92%)
Jan 23, 2020 34.52 34.79 34.40 34.76 540,273 -0.19(-0.54%)
Jan 22, 2020 35.08 35.09 34.94 34.95 62,920 +0.24(+0.69%)
Jan 21, 2020 34.91 34.93 34.71 34.71 120,451 -0.84(-2.36%)
Jan 17, 2020 35.44 35.55 35.35 35.55 265,000 +0.22(+0.62%)
Jan 16, 2020 35.31 35.33 35.20 35.33 296,803 +0.28(+0.80%)
Jan 15, 2020 35.22 35.24 35.04 35.05 77,021 -0.28(-0.79%)
Jan 14, 2020 35.32 35.34 35.19 35.33 102,962 -0.18(-0.51%)
Jan 13, 2020 35.21 35.51 35.19 35.51 134,491 +0.52(+1.49%)
Jan 10, 2020 34.99 35.11 34.89 34.99 101,100 +0.17(+0.49%)
Jan 09, 2020 34.74 34.86 34.64 34.82 896,732 +0.32(+0.93%)
Jan 08, 2020 34.26 34.64 34.26 34.50 46,388 +0.27(+0.79%)
Jan 07, 2020 34.25 34.32 34.16 34.23 217,495 -0.08(-0.23%)
Jan 06, 2020 34.18 34.34 34.18 34.31 153,695 -0.13(-0.38%)
Jan 03, 2020 34.42 34.63 34.41 34.44 112,500 -0.52(-1.49%)
Jan 02, 2020 34.62 34.96 34.62 34.96 149,172 +0.62(+1.81%)
Dec 31, 2019 34.34 34.39 34.24 34.34 63,700 +0.05(+0.15%)
Dec 30, 2019 34.58 34.58 34.26 34.29 70,116 -0.21(-0.61%)
Dec 27, 2019 34.56 34.56 34.42 34.50 77,500 +0.15(+0.44%)
Dec 26, 2019 34.24 34.37 34.19 34.35 51,976 +0.24(+0.71%)
Dec 24, 2019 34.13 34.15 34.06 34.11 29,400 -0.40(-1.17%)
Dec 23, 2019 34.45 34.56 34.45 34.51 67,964 +0.08(+0.23%)
Dec 20, 2019 34.53 34.53 34.42 34.43 88,500 +0.02(+0.06%)
Dec 19, 2019 34.36 34.47 34.27 34.41 50,505 -0.05(-0.15%)
Dec 18, 2019 34.38 34.46 34.30 34.46 78,822 +0.20(+0.58%)
Dec 17, 2019 34.18 34.29 34.14 34.26 46,858 +0.36(+1.06%)
Dec 16, 2019 33.94 34.05 33.88 33.90 171,725 +0.19(+0.56%)
Dec 13, 2019 33.74 34.02 33.60 33.71 83,400 +0.02(+0.06%)
Dec 12, 2019 33.24 33.75 33.24 33.69 51,599 +0.59(+1.78%)
Dec 11, 2019 32.85 33.17 32.85 33.10 57,409 +0.40(+1.22%)
Dec 10, 2019 32.67 32.71 32.61 32.70 170,365 +0.09(+0.28%)
Dec 09, 2019 32.69 32.82 32.58 32.61 59,414 -0.22(-0.67%)
Dec 06, 2019 32.80 32.86 32.69 32.83 66,900 +0.21(+0.64%)
Dec 05, 2019 32.52 32.64 32.46 32.62 70,099 +0.11(+0.34%)
Dec 04, 2019 32.48 32.57 32.44 32.51 114,597 +0.27(+0.84%)
Dec 03, 2019 32.16 32.25 32.01 32.24 76,995 -0.11(-0.34%)
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.