GS Activebeta Emerging Markets Equity ETF (NY: GEM )

33.45 +0.65 (+1.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 29.26 29.38 29.13 29.35 144,031 +0.05(+0.18%)
Apr 29, 2019 29.38 29.41 29.28 29.30 3,288,510 +0.00(+0.00%)
Apr 26, 2019 29.25 29.35 29.19 29.30 58,116 +0.10(+0.33%)
Apr 25, 2019 29.12 29.21 28.99 29.20 107,875 +0.00(+0.00%)
Apr 24, 2019 29.36 29.36 29.13 29.20 193,379 -0.34(-1.16%)
Apr 23, 2019 29.46 29.60 29.43 29.54 164,019 +0.04(+0.12%)
Apr 22, 2019 29.43 29.53 29.34 29.51 446,254 -0.16(-0.53%)
Apr 18, 2019 29.57 29.70 29.48 29.67 100,538 -0.01(-0.03%)
Apr 17, 2019 29.78 29.82 29.61 29.68 101,343 +0.03(+0.09%)
Apr 16, 2019 29.56 29.67 29.56 29.65 272,402 +0.22(+0.75%)
Apr 15, 2019 29.58 29.58 29.35 29.43 123,205 -0.15(-0.51%)
Apr 12, 2019 29.58 29.66 29.52 29.58 195,162 +0.24(+0.81%)
Apr 11, 2019 29.46 29.46 29.27 29.34 103,264 -0.27(-0.92%)
Apr 10, 2019 29.58 29.68 29.55 29.61 188,237 +0.15(+0.51%)
Apr 09, 2019 29.54 29.55 29.44 29.46 87,972 -0.05(-0.18%)
Apr 08, 2019 29.38 29.56 29.32 29.52 684,544 +0.03(+0.09%)
Apr 05, 2019 29.41 29.52 29.39 29.49 60,163 +0.16(+0.54%)
Apr 04, 2019 29.12 29.38 29.12 29.33 122,212 +0.18(+0.63%)
Apr 03, 2019 29.17 29.36 29.09 29.15 138,180 +0.19(+0.67%)
Apr 02, 2019 29.00 29.00 28.86 28.95 91,073 -0.11(-0.36%)
Apr 01, 2019 28.90 29.06 28.87 29.06 101,352 +0.45(+1.57%)
Mar 29, 2019 28.55 28.63 28.45 28.61 116,460 +0.29(+1.02%)
Mar 28, 2019 28.16 28.35 28.07 28.32 152,056 +0.23(+0.81%)
Mar 27, 2019 28.24 28.27 28.01 28.09 79,116 -0.25(-0.87%)
Mar 26, 2019 28.35 28.45 28.24 28.34 94,668 +0.11(+0.37%)
Mar 25, 2019 28.16 28.33 28.15 28.23 165,097 +0.06(+0.22%)
Mar 22, 2019 28.72 28.82 28.14 28.17 1,402,384 -0.91(-3.13%)
Mar 21, 2019 28.97 29.15 28.89 29.08 477,236 -0.05(-0.18%)
Mar 20, 2019 29.01 29.38 28.82 29.13 144,792 +0.06(+0.21%)
Mar 19, 2019 29.12 29.16 28.98 29.07 72,477 +0.04(+0.12%)
Mar 18, 2019 28.98 29.08 28.90 29.04 119,084 +0.27(+0.94%)
Mar 15, 2019 28.59 28.82 28.59 28.77 179,388 +0.46(+1.64%)
Mar 14, 2019 28.41 28.42 28.29 28.30 179,920 -0.21(-0.74%)
Mar 13, 2019 28.43 28.59 28.43 28.51 162,252 +0.06(+0.22%)
Mar 12, 2019 28.44 28.56 28.43 28.45 108,890 +0.10(+0.37%)
Mar 11, 2019 28.14 28.36 28.05 28.35 214,244 +0.45(+1.63%)
Mar 08, 2019 27.78 27.89 27.72 27.89 199,065 -0.15(-0.53%)
Mar 07, 2019 28.40 28.51 27.98 28.04 178,952 -0.45(-1.60%)
Mar 06, 2019 28.63 28.66 28.43 28.50 108,391 -0.16(-0.55%)
Mar 05, 2019 28.56 28.73 28.50 28.65 206,177 +0.20(+0.71%)
Mar 04, 2019 28.57 28.57 28.17 28.45 192,050 -0.01(-0.03%)
Mar 01, 2019 28.68 28.68 28.37 28.46 325,712 -0.06(-0.21%)
Feb 28, 2019 28.67 28.67 28.50 28.52 148,305 -0.34(-1.18%)
Feb 27, 2019 28.83 28.90 28.74 28.86 101,604 -0.17(-0.57%)
Feb 26, 2019 28.95 29.12 28.89 29.03 123,408 -0.05(-0.18%)
Feb 25, 2019 29.07 29.26 29.04 29.08 169,615 +0.25(+0.88%)
Feb 22, 2019 28.70 28.91 28.67 28.83 102,164 +0.35(+1.23%)
Feb 21, 2019 28.50 28.57 28.39 28.48 233,507 -0.13(-0.46%)
Feb 20, 2019 28.52 28.77 28.52 28.61 106,977 +0.22(+0.77%)
Feb 19, 2019 28.18 28.50 28.18 28.39 129,261 +0.10(+0.34%)
Feb 15, 2019 28.36 28.36 28.24 28.29 163,256 -0.07(-0.25%)
Feb 14, 2019 28.11 28.41 28.09 28.36 156,132 +0.08(+0.28%)
Feb 13, 2019 28.52 28.55 28.22 28.29 65,308 -0.23(-0.80%)
Feb 12, 2019 28.48 28.55 28.41 28.51 125,921 +0.24(+0.87%)
Feb 11, 2019 28.36 28.36 28.21 28.27 66,134 -0.11(-0.40%)
Feb 08, 2019 28.15 28.41 28.07 28.38 591,591 -0.04(-0.15%)
Feb 07, 2019 28.50 28.61 28.22 28.43 79,208 -0.24(-0.82%)
Feb 06, 2019 28.85 28.95 28.64 28.66 301,235 -0.31(-1.09%)
Feb 05, 2019 28.88 29.10 28.85 28.98 577,144 +0.19(+0.67%)
Feb 04, 2019 28.69 28.90 28.68 28.78 67,505 -0.02(-0.06%)
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.