GS Activebeta Emerging Markets Equity ETF (NY: GEM )

31.26 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 21.64 21.65 21.60 21.60 1,096 -0.01(-0.04%)
Mar 30, 2016 21.68 21.68 21.60 21.60 5,714 +0.19(+0.88%)
Mar 29, 2016 21.04 21.43 21.00 21.41 50,290 +0.39(+1.84%)
Mar 28, 2016 21.24 21.25 21.03 21.03 12,500 -0.06(-0.27%)
Mar 24, 2016 20.88 21.09 21.09 21.09 4,740 +0.02(+0.12%)
Mar 23, 2016 21.27 21.27 21.06 21.06 74,310 -0.30(-1.43%)
Mar 22, 2016 21.33 21.50 21.31 21.36 25,530 -0.09(-0.42%)
Mar 21, 2016 21.47 21.48 21.39 21.46 12,121 +0.10(+0.46%)
Mar 18, 2016 21.60 21.60 21.36 21.36 20,402 -0.02(-0.08%)
Mar 17, 2016 21.12 21.39 21.04 21.37 29,577 +0.44(+2.12%)
Mar 16, 2016 20.40 20.93 20.35 20.93 42,649 +0.46(+2.25%)
Mar 15, 2016 20.77 20.77 20.41 20.47 57,674 -0.31(-1.50%)
Mar 14, 2016 21.60 21.60 20.70 20.78 237,044 -0.10(-0.47%)
Mar 11, 2016 20.79 20.88 20.72 20.88 44,294 +0.48(+2.33%)
Mar 10, 2016 20.68 20.68 20.22 20.40 162,279 -0.02(-0.12%)
Mar 09, 2016 20.66 20.66 20.38 20.43 72,739 +0.16(+0.81%)
Mar 08, 2016 20.29 20.36 20.13 20.26 24,282 -0.33(-1.59%)
Mar 07, 2016 20.48 20.66 20.46 20.59 65,899 -0.02(-0.12%)
Mar 04, 2016 20.35 20.64 20.35 20.62 30,091 +0.42(+2.07%)
Mar 03, 2016 20.09 20.24 20.08 20.20 8,239 +0.12(+0.61%)
Mar 02, 2016 19.89 20.08 19.87 20.08 43,884 +0.18(+0.91%)
Mar 01, 2016 19.48 19.93 19.48 19.90 263,912 +0.62(+3.19%)
Feb 29, 2016 19.32 19.40 19.20 19.28 2,095 +0.14(+0.73%)
Feb 26, 2016 19.27 19.27 19.13 19.14 8,951 -0.13(-0.69%)
Feb 25, 2016 19.21 19.30 19.16 19.27 6,358 +0.07(+0.35%)
Feb 24, 2016 19.02 19.24 19.02 19.21 38,857 -0.09(-0.47%)
Feb 23, 2016 19.48 19.49 19.30 19.30 2,752 -0.36(-1.84%)
Feb 22, 2016 19.48 19.67 19.48 19.66 5,079 +0.32(+1.66%)
Feb 19, 2016 19.18 19.34 19.15 19.34 7,174 +0.14(+0.73%)
Feb 18, 2016 19.40 19.41 19.20 19.20 28,384 -0.13(-0.68%)
Feb 17, 2016 19.09 19.36 19.09 19.33 15,268 +0.25(+1.33%)
Feb 16, 2016 19.13 19.13 18.96 19.07 4,877 +0.44(+2.33%)
Feb 12, 2016 18.55 18.64 18.64 18.64 1,461 +0.08(+0.44%)
Feb 11, 2016 18.63 18.63 18.41 18.56 43,823 -0.27(-1.44%)
Feb 10, 2016 18.98 18.98 18.80 18.83 111,899 +0.23(+1.24%)
Feb 09, 2016 18.69 18.80 18.57 18.60 276,349 -0.34(-1.82%)
Feb 08, 2016 19.09 19.09 18.76 18.94 11,762 -0.22(-1.16%)
Feb 05, 2016 19.19 19.28 19.16 19.16 3,278 -0.24(-1.26%)
Feb 04, 2016 19.46 19.48 19.29 19.41 4,908 +0.17(+0.89%)
Feb 03, 2016 18.96 19.25 18.79 19.24 3,094 +0.35(+1.87%)
Feb 02, 2016 19.30 19.30 18.82 18.89 5,765 -0.54(-2.79%)
Feb 01, 2016 19.89 19.89 19.16 19.43 11,815 -0.10(-0.50%)
Jan 29, 2016 19.18 19.53 19.18 19.53 118,865 +0.64(+3.39%)
Jan 28, 2016 18.56 18.89 18.56 18.89 1,823 +0.21(+1.14%)
Jan 27, 2016 18.62 18.90 18.62 18.67 25,587 -0.02(-0.13%)
Jan 26, 2016 18.53 18.76 18.53 18.70 24,937 +0.15(+0.80%)
Jan 25, 2016 18.70 18.76 18.55 18.55 15,686 -0.16(-0.83%)
Jan 22, 2016 18.64 18.72 18.60 18.70 11,098 +0.53(+2.89%)
Jan 21, 2016 18.11 18.27 18.11 18.18 7,916 -0.05(-0.26%)
Jan 20, 2016 18.31 18.31 17.62 18.23 9,350 -0.20(-1.07%)
Jan 19, 2016 18.68 19.17 17.93 18.43 68,405 +0.20(+1.08%)
Jan 15, 2016 18.81 18.23 18.23 18.23 285,229 -0.76(-4.02%)
Jan 14, 2016 18.69 19.01 18.69 18.99 4,055 +0.24(+1.29%)
Jan 13, 2016 18.99 19.19 18.75 18.75 78,631 -0.24(-1.28%)
Jan 12, 2016 19.06 19.08 18.84 18.99 10,718 +0.11(+0.56%)
Jan 11, 2016 18.97 18.97 18.71 18.89 286,352 -0.08(-0.43%)
Jan 08, 2016 19.46 19.46 18.97 18.97 29,475 -0.16(-0.82%)
Jan 07, 2016 19.15 19.33 19.07 19.12 152,596 -0.50(-2.55%)
Jan 06, 2016 19.76 19.80 19.58 19.62 28,498 -0.44(-2.17%)
Jan 05, 2016 19.74 20.09 19.74 20.06 469,575 +0.16(+0.83%)
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.