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 (%)
Feb 28, 2017 24.59 24.59 24.38 24.42 198,577 -0.18(-0.75%)
Feb 27, 2017 24.71 24.72 24.56 24.61 253,812 -0.11(-0.44%)
Feb 24, 2017 24.72 24.80 24.68 24.71 69,558 -0.25(-1.01%)
Feb 23, 2017 25.18 25.18 24.94 24.97 57,019 -0.02(-0.07%)
Feb 22, 2017 24.92 24.98 24.82 24.98 65,087 +0.09(+0.37%)
Feb 21, 2017 24.85 24.90 24.77 24.89 47,805 +0.29(+1.20%)
Feb 17, 2017 24.60 24.60 24.60 0 -0.17(-0.68%)
Feb 16, 2017 24.93 24.94 24.73 24.77 68,107 -0.09(-0.37%)
Feb 15, 2017 24.68 24.87 24.61 24.86 194,914 +0.24(+0.96%)
Feb 14, 2017 24.67 24.67 24.45 24.62 67,594 +0.03(+0.10%)
Feb 13, 2017 24.59 24.62 24.40 24.60 76,686 +0.09(+0.38%)
Feb 10, 2017 24.43 24.51 24.33 24.50 83,374 +0.18(+0.76%)
Feb 09, 2017 24.40 24.40 24.24 24.32 80,169 +0.10(+0.42%)
Feb 08, 2017 24.11 24.28 24.11 24.22 59,546 +0.10(+0.42%)
Feb 07, 2017 24.24 24.24 24.07 24.12 204,578 -0.13(-0.52%)
Feb 06, 2017 24.34 24.34 24.20 24.24 201,794 +0.01(+0.03%)
Feb 03, 2017 24.34 24.34 24.16 24.24 55,577 +0.11(+0.45%)
Feb 02, 2017 24.09 24.17 24.04 24.13 43,797 +0.11(+0.46%)
Feb 01, 2017 24.15 24.15 23.95 24.02 138,022 +0.06(+0.25%)
Jan 31, 2017 23.95 24.01 23.89 23.96 58,949 +0.07(+0.28%)
Jan 30, 2017 23.86 23.97 23.86 23.89 123,099 -0.13(-0.53%)
Jan 27, 2017 23.97 24.11 23.97 24.02 767,315 -0.04(-0.17%)
Jan 26, 2017 24.14 24.14 23.99 24.06 86,314 -0.04(-0.17%)
Jan 25, 2017 24.02 24.13 24.00 24.10 90,914 +0.24(+0.99%)
Jan 24, 2017 23.82 23.95 23.82 23.87 89,103 +0.13(+0.53%)
Jan 23, 2017 23.55 23.78 23.55 23.74 112,799 +0.27(+1.15%)
Jan 20, 2017 23.40 23.50 23.35 23.47 44,129 +0.05(+0.22%)
Jan 19, 2017 23.42 23.44 23.33 23.42 137,774 +0.02(+0.07%)
Jan 18, 2017 23.56 23.56 23.39 23.40 106,168 -0.12(-0.50%)
Jan 17, 2017 23.53 23.64 23.48 23.52 161,009 -0.02(-0.07%)
Jan 13, 2017 23.54 23.54 23.54 0 -0.06(-0.25%)
Jan 12, 2017 23.58 23.61 23.48 23.60 70,781 +0.12(+0.50%)
Jan 11, 2017 23.26 23.48 23.13 23.48 228,875 +0.24(+1.05%)
Jan 10, 2017 23.28 23.31 23.19 23.23 40,796 +0.18(+0.77%)
Jan 09, 2017 23.02 23.14 23.02 23.06 61,598 +0.01(+0.04%)
Jan 06, 2017 23.10 23.10 23.01 23.05 212,442 -0.15(-0.65%)
Jan 05, 2017 23.07 23.24 23.07 23.20 392,041 +0.28(+1.21%)
Jan 04, 2017 22.88 23.02 22.88 22.92 117,380 +0.21(+0.93%)
Jan 03, 2017 22.65 22.82 22.62 22.71 238,495 +0.21(+0.93%)
Dec 30, 2016 22.50 22.50 22.50 0 -0.12(-0.52%)
Dec 29, 2016 22.47 22.69 22.47 22.62 22,434 +0.30(+1.36%)
Dec 28, 2016 22.32 22.40 22.27 22.32 81,673 +0.13(+0.57%)
Dec 27, 2016 22.22 22.23 22.16 22.19 46,999 +0.12(+0.53%)
Dec 23, 2016 22.07 22.07 22.07 0 +0.09(+0.42%)
Dec 22, 2016 22.00 22.06 21.92 21.98 39,241 -0.22(-0.98%)
Dec 21, 2016 22.39 22.39 22.20 22.20 122,795 -0.14(-0.64%)
Dec 20, 2016 22.34 22.35 22.27 22.34 266,144 +0.08(+0.36%)
Dec 19, 2016 22.32 22.37 22.20 22.26 94,088 -0.06(-0.28%)
Dec 16, 2016 22.39 22.48 22.32 22.32 33,856 -0.20(-0.89%)
Dec 15, 2016 22.55 22.55 22.41 22.53 38,612 +0.01(+0.04%)
Dec 14, 2016 22.83 22.99 22.42 22.52 136,499 -0.58(-2.50%)
Dec 13, 2016 23.02 23.12 22.99 23.09 23,035 +0.27(+1.17%)
Dec 12, 2016 22.92 22.93 22.78 22.83 33,931 -0.13(-0.55%)
Dec 09, 2016 23.00 23.04 22.95 22.95 126,365 -0.13(-0.58%)
Dec 08, 2016 22.82 23.10 22.82 23.09 55,549 +0.15(+0.66%)
Dec 07, 2016 22.84 23.01 22.78 22.94 94,895 +0.26(+1.14%)
Dec 06, 2016 22.52 22.68 22.52 22.68 54,733 +0.12(+0.52%)
Dec 05, 2016 22.40 22.57 22.40 22.56 118,717 +0.18(+0.79%)
Dec 02, 2016 22.38 22.47 22.35 22.38 87,974 -0.01(-0.04%)
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.