GS Activebeta Emerging Markets Equity ETF (NY: GEM )

32.91 -0.01 (-0.03%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 36.22 36.26 35.81 36.02 293,268 -0.45(-1.23%)
Feb 25, 2021 37.19 37.32 36.40 36.47 101,030 -0.75(-2.02%)
Feb 24, 2021 36.91 37.26 36.72 37.22 224,275 -0.24(-0.64%)
Feb 23, 2021 37.09 37.55 36.74 37.46 709,598 +0.13(+0.34%)
Feb 22, 2021 37.37 37.65 37.29 37.33 130,922 -0.95(-2.49%)
Feb 19, 2021 38.32 38.52 38.24 38.28 200,353 +0.18(+0.48%)
Feb 18, 2021 38.05 38.12 37.77 38.10 109,921 -0.46(-1.19%)
Feb 17, 2021 38.47 38.60 38.29 38.56 108,736 +0.03(+0.09%)
Feb 16, 2021 38.68 38.75 38.49 38.53 189,477 +0.06(+0.16%)
Feb 12, 2021 38.37 38.62 38.27 38.47 61,143 +0.05(+0.12%)
Feb 11, 2021 38.37 38.57 38.37 38.42 112,811 +0.38(+0.99%)
Feb 10, 2021 38.25 38.31 37.91 38.05 115,928 +0.10(+0.27%)
Feb 09, 2021 37.64 38.01 37.64 37.95 92,059 +0.29(+0.78%)
Feb 08, 2021 37.52 37.72 37.52 37.65 130,659 +0.04(+0.10%)
Feb 05, 2021 37.51 37.63 37.34 37.62 90,513 +0.35(+0.93%)
Feb 04, 2021 37.26 37.29 37.04 37.27 84,918 +0.01(+0.02%)
Feb 03, 2021 37.32 37.39 37.16 37.26 130,933 +0.16(+0.44%)
Feb 02, 2021 37.20 37.20 37.04 37.09 124,370 +0.49(+1.35%)
Feb 01, 2021 36.45 36.66 36.29 36.60 160,128 +0.87(+2.44%)
Jan 29, 2021 36.09 36.12 35.66 35.73 173,166 -1.01(-2.74%)
Jan 28, 2021 36.44 36.82 36.40 36.74 334,773 +0.28(+0.78%)
Jan 27, 2021 36.75 36.86 36.45 36.45 175,562 -0.94(-2.52%)
Jan 26, 2021 37.40 37.41 37.22 37.40 327,343 -0.16(-0.44%)
Jan 25, 2021 37.65 37.74 37.22 37.56 215,755 +0.24(+0.64%)
Jan 22, 2021 37.23 37.38 37.18 37.32 171,310 -0.37(-0.97%)
Jan 21, 2021 37.71 37.72 37.53 37.69 160,409 +0.14(+0.37%)
Jan 20, 2021 37.52 37.57 37.34 37.55 575,149 +0.61(+1.66%)
Jan 19, 2021 37.13 37.13 36.86 36.94 198,635 +0.47(+1.29%)
Jan 15, 2021 36.63 36.69 36.43 36.47 144,232 -0.60(-1.61%)
Jan 14, 2021 36.98 37.23 36.97 37.07 209,133 +0.37(+1.01%)
Jan 13, 2021 36.70 36.82 36.51 36.69 100,315 +0.05(+0.12%)
Jan 12, 2021 36.45 36.66 36.40 36.65 111,348 +0.27(+0.74%)
Jan 11, 2021 36.31 36.48 36.28 36.38 106,370 -0.35(-0.95%)
Jan 08, 2021 36.50 36.74 36.32 36.73 442,851 +0.95(+2.66%)
Jan 07, 2021 35.74 35.86 35.57 35.77 100,258 +0.19(+0.54%)
Jan 06, 2021 35.62 36.00 35.56 35.58 93,945 -0.32(-0.89%)
Jan 05, 2021 35.48 35.96 35.48 35.90 78,981 +0.74(+2.11%)
Jan 04, 2021 35.54 35.64 35.01 35.16 112,079 +0.20(+0.58%)
Dec 31, 2020 34.96 34.96 34.96 193,566 -0.05(-0.16%)
Dec 30, 2020 34.94 35.12 34.94 35.01 193,566 +0.45(+1.30%)
Dec 29, 2020 34.40 34.61 34.39 34.57 179,320 +0.38(+1.10%)
Dec 28, 2020 34.13 34.23 34.08 34.19 95,530 +0.18(+0.54%)
Dec 24, 2020 34.00 34.10 33.85 34.01 113,224 -0.09(-0.26%)
Dec 23, 2020 34.03 34.14 34.03 34.09 93,803 +0.35(+1.03%)
Dec 22, 2020 33.81 33.84 33.67 33.75 74,818 -0.15(-0.46%)
Dec 21, 2020 33.74 34.08 33.74 33.90 551,763 -0.47(-1.38%)
Dec 18, 2020 34.43 34.45 34.32 34.38 119,507 -0.10(-0.29%)
Dec 17, 2020 34.40 34.49 34.38 34.48 213,604 +0.24(+0.69%)
Dec 16, 2020 34.13 34.32 34.10 34.24 384,125 +0.11(+0.32%)
Dec 15, 2020 33.89 34.13 33.85 34.13 220,738 +0.37(+1.11%)
Dec 14, 2020 33.98 34.01 33.76 33.76 139,484 -0.18(-0.54%)
Dec 11, 2020 33.96 34.01 33.88 33.94 137,301 -0.17(-0.51%)
Dec 10, 2020 33.77 34.17 33.77 34.11 249,375 +0.36(+1.05%)
Dec 09, 2020 34.14 34.15 33.69 33.76 145,820 -0.29(-0.86%)
Dec 08, 2020 33.99 34.07 33.94 34.05 163,219 +0.03(+0.08%)
Dec 07, 2020 33.98 34.13 33.93 34.02 214,340 -0.01(-0.03%)
Dec 04, 2020 33.83 34.04 33.82 34.03 401,359 +0.42(+1.25%)
Dec 03, 2020 33.58 33.76 33.55 33.61 177,832 +0.32(+0.96%)
Dec 02, 2020 33.17 33.32 33.06 33.29 179,568 +0.10(+0.30%)
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.