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 (%)
Mar 31, 2020 23.58 23.85 23.44 23.63 477,880 +0.15(+0.65%)
Mar 30, 2020 23.14 23.50 23.00 23.48 748,828 +0.37(+1.60%)
Mar 27, 2020 23.06 23.48 22.94 23.11 473,044 -1.32(-5.40%)
Mar 26, 2020 23.66 24.48 23.66 24.43 350,638 +0.87(+3.68%)
Mar 25, 2020 23.19 23.91 22.92 23.56 453,552 +0.74(+3.24%)
Mar 24, 2020 22.49 23.00 22.42 22.82 901,836 +1.53(+7.17%)
Mar 23, 2020 21.48 21.67 20.91 21.29 417,176 -0.53(-2.44%)
Mar 20, 2020 22.55 22.66 21.64 21.83 268,191 +0.27(+1.26%)
Mar 19, 2020 21.18 21.92 21.03 21.56 492,876 +0.22(+1.02%)
Mar 18, 2020 21.39 22.05 20.86 21.34 663,422 -1.80(-7.77%)
Mar 17, 2020 22.49 23.34 22.14 23.14 436,148 +0.89(+4.02%)
Mar 16, 2020 22.13 22.94 21.48 22.24 714,575 -2.57(-10.37%)
Mar 13, 2020 25.29 25.36 23.78 24.82 421,665 +1.41(+6.02%)
Mar 12, 2020 23.62 23.83 22.85 23.41 697,228 -2.51(-9.69%)
Mar 11, 2020 26.36 26.45 25.71 25.92 240,319 -1.09(-4.05%)
Mar 10, 2020 26.83 27.05 26.33 27.01 436,104 +1.16(+4.51%)
Mar 09, 2020 25.54 26.30 24.89 25.85 449,449 -1.80(-6.50%)
Mar 06, 2020 27.68 27.81 27.44 27.64 112,503 -0.59(-2.08%)
Mar 05, 2020 28.49 28.65 28.10 28.23 382,589 -0.51(-1.76%)
Mar 04, 2020 28.60 28.77 28.53 28.74 873,105 +0.50(+1.76%)
Mar 03, 2020 28.42 29.28 28.11 28.24 147,643 -0.18(-0.64%)
Mar 02, 2020 27.95 28.44 27.80 28.42 367,727 +0.42(+1.48%)
Feb 28, 2020 27.44 28.00 27.15 28.00 815,980 -0.16(-0.58%)
Feb 27, 2020 28.52 28.75 28.17 28.17 405,294 -0.71(-2.47%)
Feb 26, 2020 29.03 29.25 28.84 28.88 131,262 +0.20(+0.69%)
Feb 25, 2020 29.32 29.35 28.65 28.68 467,172 -0.23(-0.81%)
Feb 24, 2020 28.84 29.08 28.69 28.92 139,379 -1.10(-3.67%)
Feb 21, 2020 30.10 30.19 30.01 30.02 66,881 -0.14(-0.45%)
Feb 20, 2020 30.44 30.48 30.12 30.15 622,739 -0.61(-1.97%)
Feb 19, 2020 30.64 30.79 30.64 30.76 292,664 +0.37(+1.22%)
Feb 18, 2020 30.44 30.51 30.37 30.39 244,745 -0.35(-1.15%)
Feb 14, 2020 30.84 30.86 30.62 30.74 58,134 +0.06(+0.21%)
Feb 13, 2020 30.73 30.85 30.68 30.68 91,240 -0.33(-1.08%)
Feb 12, 2020 30.88 31.07 30.86 31.01 74,641 +0.42(+1.36%)
Feb 11, 2020 30.67 30.80 30.59 30.60 146,165 +0.32(+1.04%)
Feb 10, 2020 30.14 30.33 30.13 30.28 117,362 +0.09(+0.30%)
Feb 07, 2020 30.29 30.31 30.07 30.19 117,929 -0.34(-1.12%)
Feb 06, 2020 30.84 30.84 30.53 30.53 117,847 -0.14(-0.44%)
Feb 05, 2020 30.95 30.95 30.58 30.67 87,606 +0.24(+0.80%)
Feb 04, 2020 30.50 30.65 30.43 30.43 291,516 +0.63(+2.12%)
Feb 03, 2020 29.64 29.87 29.64 29.79 467,927 +0.35(+1.20%)
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%)
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.