GS Activebeta EM Equity ETF (NY: GEM )

39.97 USD -0.26 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 33.08 33.11 32.97 33.10 144,837 +0.06(+0.18%)
Jul 28, 2017 32.89 33.04 32.88 33.04 54,571 -0.03(-0.09%)
Jul 27, 2017 33.33 33.34 32.85 33.07 41,198 -0.13(-0.39%)
Jul 26, 2017 32.96 33.23 32.94 33.20 69,922 +0.30(+0.91%)
Jul 25, 2017 33.04 33.13 32.89 32.90 214,807 -0.15(-0.45%)
Jul 24, 2017 33.00 33.08 32.96 33.05 36,087 +0.17(+0.52%)
Jul 21, 2017 32.95 32.97 32.86 32.88 61,663 -0.07(-0.21%)
Jul 20, 2017 33.02 33.02 32.86 32.95 96,529 -0.01(-0.03%)
Jul 19, 2017 33.00 33.02 32.89 32.96 77,468 +0.24(+0.73%)
Jul 18, 2017 32.62 32.73 32.52 32.72 91,446 +0.12(+0.37%)
Jul 17, 2017 32.63 32.66 32.53 32.60 163,995 -0.11(-0.34%)
Jul 14, 2017 32.50 32.75 32.50 32.71 44,563 +0.42(+1.30%)
Jul 13, 2017 32.22 32.35 32.17 32.29 148,317 +0.07(+0.22%)
Jul 12, 2017 31.97 32.23 31.97 32.22 41,312 +0.64(+2.03%)
Jul 11, 2017 31.51 31.60 31.42 31.58 68,880 +0.26(+0.83%)
Jul 10, 2017 31.08 31.36 31.08 31.32 74,058 +0.22(+0.71%)
Jul 07, 2017 31.13 31.14 30.95 31.10 89,095 +0.10(+0.32%)
Jul 06, 2017 31.17 31.17 30.95 31.00 71,252 -0.31(-0.99%)
Jul 05, 2017 31.25 31.33 31.09 31.31 230,055 -0.10(-0.32%)
Jul 03, 2017 31.43 31.50 31.37 31.41 76,169 +0.17(+0.54%)
Jun 30, 2017 31.29 31.37 31.22 31.24 176,804 +0.12(+0.39%)
Jun 29, 2017 31.35 31.35 30.92 31.12 80,556 -0.39(-1.24%)
Jun 28, 2017 31.50 31.53 31.29 31.51 142,867 +0.21(+0.67%)
Jun 27, 2017 31.51 31.52 31.30 31.30 49,999 -0.32(-1.01%)
Jun 26, 2017 31.65 31.70 31.53 31.62 52,468 +0.24(+0.76%)
Jun 23, 2017 31.28 31.46 31.28 31.38 80,329 -0.03(-0.10%)
Jun 22, 2017 31.33 31.53 31.33 31.41 76,673 +0.11(+0.37%)
Jun 21, 2017 31.35 31.46 31.24 31.30 303,742 +0.10(+0.34%)
Jun 20, 2017 31.54 31.54 31.18 31.19 63,870 -0.30(-0.95%)
Jun 19, 2017 31.34 31.56 31.34 31.49 27,561 +0.23(+0.74%)
Jun 16, 2017 31.31 31.31 31.14 31.26 35,606 +0.08(+0.26%)
Jun 15, 2017 31.15 31.18 31.00 31.18 72,165 -0.32(-1.00%)
Jun 14, 2017 31.72 31.73 31.40 31.50 17,548 -0.02(-0.08%)
Jun 13, 2017 31.52 31.54 31.42 31.52 90,735 +0.14(+0.45%)
Jun 12, 2017 31.42 31.43 31.26 31.38 39,962 -0.18(-0.57%)
Jun 09, 2017 31.82 31.85 31.46 31.56 46,831 -0.28(-0.88%)
Jun 08, 2017 31.90 31.90 31.67 31.84 224,983 +0.17(+0.54%)
Jun 07, 2017 31.65 31.72 31.54 31.67 17,074 -0.06(-0.19%)
Jun 06, 2017 31.66 31.78 31.62 31.73 46,331 +0.02(+0.06%)
Jun 05, 2017 31.72 31.75 31.68 31.71 60,705 -0.01(-0.03%)
Jun 02, 2017 31.61 31.82 31.59 31.72 82,132 +0.21(+0.67%)
Jun 01, 2017 31.43 31.53 31.33 31.51 119,141 +0.19(+0.61%)
May 31, 2017 31.46 31.46 31.25 31.32 172,460 -0.19(-0.60%)
May 30, 2017 31.46 31.58 31.45 31.51 118,889 -0.13(-0.41%)
May 26, 2017 31.58 31.68 31.58 31.64 71,730 +0.10(+0.32%)
May 25, 2017 31.66 31.66 31.48 31.54 52,118 +0.12(+0.38%)
May 24, 2017 31.37 31.46 31.29 31.42 57,543 +0.13(+0.42%)
May 23, 2017 31.34 31.34 31.21 31.29 163,416 +0.01(+0.03%)
May 22, 2017 31.31 31.34 31.17 31.28 49,430 +0.05(+0.16%)
May 19, 2017 31.07 31.29 31.07 31.23 65,381 +0.60(+1.96%)
May 18, 2017 30.48 30.86 30.39 30.63 74,326 -0.57(-1.83%)
May 17, 2017 31.56 31.60 31.20 31.20 86,239 -0.54(-1.70%)
May 16, 2017 31.65 31.76 31.65 31.74 88,282 +0.07(+0.22%)
May 15, 2017 31.55 31.67 31.50 31.67 65,009 +0.31(+0.99%)
May 12, 2017 31.32 31.41 31.30 31.36 220,448 +0.09(+0.29%)
May 11, 2017 31.16 31.28 31.08 31.27 45,226 +0.12(+0.39%)
May 10, 2017 31.13 31.18 30.85 31.15 162,215 +0.17(+0.55%)
May 09, 2017 30.88 31.07 30.88 30.98 98,320 +0.31(+1.01%)
May 08, 2017 30.74 30.79 30.63 30.67 37,493 +0.08(+0.26%)
May 05, 2017 30.38 30.62 30.30 30.59 74,042 +0.19(+0.63%)
May 04, 2017 30.62 30.62 30.35 30.40 73,155 -0.27(-0.88%)
May 03, 2017 30.80 30.81 30.61 30.67 249,508 -0.22(-0.71%)
May 02, 2017 30.88 30.92 30.82 30.89 74,698 +0.19(+0.62%)
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.