GS Activebeta Emerging Markets Equity ETF (NY: GEM )

31.34 +0.08 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 21.93 22.02 21.81 21.93 128,558 +0.23(+1.07%)
Jun 29, 2016 21.67 21.77 21.50 21.70 43,223 +0.46(+2.18%)
Jun 28, 2016 21.06 21.26 21.06 21.24 26,256 +0.55(+2.68%)
Jun 27, 2016 20.90 20.90 20.51 20.68 60,603 -0.21(-0.99%)
Jun 24, 2016 21.09 21.31 20.87 20.89 109,562 -1.22(-5.54%)
Jun 23, 2016 21.85 22.11 21.82 22.11 32,582 +0.49(+2.29%)
Jun 22, 2016 21.62 21.74 21.60 21.62 323,047 +0.07(+0.34%)
Jun 21, 2016 21.48 21.60 21.40 21.55 193,084 +0.14(+0.65%)
Jun 20, 2016 21.36 21.51 21.36 21.41 57,471 +0.39(+1.84%)
Jun 17, 2016 21.00 21.08 20.96 21.02 914,267 +0.02(+0.12%)
Jun 16, 2016 20.81 21.02 20.68 20.99 34,859 -0.08(-0.39%)
Jun 15, 2016 21.09 21.16 21.06 21.08 10,059 +0.20(+0.97%)
Jun 14, 2016 20.90 20.95 20.76 20.88 60,940 -0.05(-0.26%)
Jun 13, 2016 21.06 21.13 20.93 20.93 141,499 -0.35(-1.62%)
Jun 10, 2016 21.37 21.41 21.21 21.27 48,803 -0.48(-2.19%)
Jun 09, 2016 21.77 21.81 21.73 21.75 147,953 -0.22(-1.01%)
Jun 08, 2016 22.00 22.03 21.94 21.97 46,350 +0.15(+0.68%)
Jun 07, 2016 21.85 21.89 21.81 21.83 200,416 +0.18(+0.84%)
Jun 06, 2016 21.50 21.69 21.48 21.64 123,192 +0.16(+0.77%)
Jun 03, 2016 21.36 21.48 21.31 21.48 57,524 +0.36(+1.71%)
Jun 02, 2016 20.99 21.17 20.99 21.12 115,539 +0.14(+0.67%)
Jun 01, 2016 20.99 21.04 20.92 20.98 80,970 +0.02(+0.12%)
May 31, 2016 21.18 21.18 20.95 20.95 114,272 -0.02(-0.08%)
May 27, 2016 20.92 20.97 20.97 20.97 29,051 +0.04(+0.20%)
May 26, 2016 20.94 20.95 20.86 20.93 294,882 +0.07(+0.36%)
May 25, 2016 20.85 20.90 20.81 20.85 49,944 +0.24(+1.16%)
May 24, 2016 20.46 20.63 20.46 20.62 102,272 +0.20(+0.97%)
May 23, 2016 20.51 20.52 20.42 20.42 382,098 -0.07(-0.35%)
May 20, 2016 20.51 20.53 20.44 20.49 614,137 +0.20(+0.96%)
May 19, 2016 20.27 20.40 20.15 20.30 271,116 -0.21(-1.04%)
May 18, 2016 20.56 20.75 20.44 20.51 146,613 -0.20(-0.96%)
May 17, 2016 20.79 20.82 20.62 20.71 43,911 -0.03(-0.16%)
May 16, 2016 20.65 20.86 20.65 20.74 90,985 +0.19(+0.92%)
May 13, 2016 20.70 20.79 20.48 20.55 56,096 -0.33(-1.58%)
May 12, 2016 20.98 21.05 20.82 20.88 81,544 -0.10(-0.47%)
May 11, 2016 21.04 21.09 20.96 20.98 52,170 -0.05(-0.23%)
May 10, 2016 20.79 21.03 20.79 21.03 36,981 +0.41(+2.00%)
May 09, 2016 20.92 20.92 20.60 20.62 275,961 -0.20(-0.95%)
May 06, 2016 20.70 20.90 20.70 20.81 28,790 -0.05(-0.22%)
May 05, 2016 21.05 21.06 20.77 20.86 52,628 -0.08(-0.36%)
May 04, 2016 20.90 21.01 20.87 20.94 157,583 -0.14(-0.66%)
May 03, 2016 21.22 21.22 21.08 21.08 98,356 -0.51(-2.36%)
May 02, 2016 21.63 21.67 21.54 21.59 274,098 -0.03(-0.13%)
Apr 29, 2016 21.78 21.78 21.55 21.61 9,647 -0.10(-0.48%)
Apr 28, 2016 21.81 21.92 21.72 21.72 31,934 -0.23(-1.05%)
Apr 27, 2016 21.80 21.98 21.72 21.95 49,058 +0.12(+0.53%)
Apr 26, 2016 21.75 21.83 21.73 21.83 10,696 +0.20(+0.94%)
Apr 25, 2016 21.73 21.73 21.60 21.63 3,061 -0.10(-0.44%)
Apr 22, 2016 21.83 21.90 21.70 21.73 10,933 -0.09(-0.41%)
Apr 21, 2016 22.10 22.10 21.82 21.82 19,428 -0.26(-1.19%)
Apr 20, 2016 22.04 22.15 21.93 22.08 122,833 -0.12(-0.56%)
Apr 19, 2016 22.07 22.23 22.05 22.20 203,570 +0.30(+1.39%)
Apr 18, 2016 21.76 21.98 21.76 21.90 9,021 +0.05(+0.23%)
Apr 15, 2016 21.90 21.90 21.81 21.85 77,340 -0.03(-0.15%)
Apr 14, 2016 21.99 22.00 21.85 21.88 105,648 -0.05(-0.22%)
Apr 13, 2016 21.91 21.99 21.85 21.93 13,275 +0.29(+1.33%)
Apr 12, 2016 21.40 21.70 21.40 21.64 28,281 +0.31(+1.47%)
Apr 11, 2016 21.51 21.51 21.32 21.33 45,573 +0.16(+0.78%)
Apr 08, 2016 21.21 21.26 21.10 21.17 43,801 +0.37(+1.77%)
Apr 07, 2016 20.84 20.89 20.77 20.80 5,680 -0.33(-1.58%)
Apr 06, 2016 20.96 21.13 20.96 21.13 43,263 +0.17(+0.82%)
Apr 05, 2016 21.04 21.04 20.95 20.96 6,418 -0.33(-1.55%)
Apr 04, 2016 21.55 21.55 21.29 21.29 18,957 -0.25(-1.18%)
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.