GS Activebeta EM Equity ETF (NY: GEM )

39.33 USD -0.49 (-1.23%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 31.19 31.24 31.03 31.22 345,100 -0.10(-0.32%)
Nov 29, 2018 31.35 31.48 31.20 31.32 199,414 -0.23(-0.73%)
Nov 28, 2018 30.93 31.60 30.80 31.55 234,784 +0.77(+2.50%)
Nov 27, 2018 30.55 30.82 30.53 30.78 112,285 +0.10(+0.33%)
Nov 26, 2018 30.60 30.74 30.53 30.68 115,472 +0.50(+1.66%)
Nov 23, 2018 30.25 30.35 30.18 30.18 43,100 -0.37(-1.21%)
Nov 21, 2018 30.55 30.55 30.55 0 +0.52(+1.73%)
Nov 20, 2018 30.20 30.37 29.97 30.03 212,870 -0.69(-2.25%)
Nov 19, 2018 30.90 30.91 30.60 30.72 205,078 -0.37(-1.19%)
Nov 16, 2018 30.84 31.18 30.74 31.09 119,500 +0.11(+0.36%)
Nov 15, 2018 30.53 31.18 30.50 30.98 241,780 +0.59(+1.94%)
Nov 14, 2018 30.56 30.57 30.12 30.39 135,837 +0.15(+0.50%)
Nov 13, 2018 30.20 30.50 30.13 30.24 398,662 +0.33(+1.10%)
Nov 12, 2018 30.27 30.27 29.87 29.91 348,261 -0.47(-1.55%)
Nov 09, 2018 30.47 30.47 30.13 30.38 195,400 -0.50(-1.62%)
Nov 08, 2018 31.28 31.35 30.80 30.88 169,393 -0.76(-2.40%)
Nov 07, 2018 31.43 31.65 31.28 31.64 122,685 +0.51(+1.64%)
Nov 06, 2018 31.04 31.14 30.92 31.13 46,352 -0.04(-0.13%)
Nov 05, 2018 31.04 31.17 30.95 31.17 95,633 +0.12(+0.39%)
Nov 02, 2018 31.19 31.45 30.68 31.05 163,700 +0.23(+0.75%)
Nov 01, 2018 30.28 30.82 30.18 30.82 79,872 +0.88(+2.94%)
Oct 31, 2018 29.82 30.03 29.73 29.94 486,408 +0.41(+1.39%)
Oct 30, 2018 29.12 29.53 29.12 29.53 137,694 +0.59(+2.04%)
Oct 29, 2018 29.81 29.86 28.65 28.94 495,060 -0.63(-2.13%)
Oct 26, 2018 29.47 29.85 29.29 29.57 124,900 -0.37(-1.24%)
Oct 25, 2018 29.72 30.16 29.70 29.94 160,520 +0.43(+1.46%)
Oct 24, 2018 30.33 30.33 29.50 29.51 291,438 -0.91(-2.99%)
Oct 23, 2018 30.01 30.55 29.86 30.42 129,872 -0.27(-0.88%)
Oct 22, 2018 30.96 30.97 30.65 30.69 86,950 +0.24(+0.79%)
Oct 19, 2018 30.59 30.72 30.35 30.45 78,000 +0.32(+1.06%)
Oct 18, 2018 30.69 30.69 30.05 30.13 171,683 -0.78(-2.52%)
Oct 17, 2018 30.98 31.04 30.75 30.91 114,262 -0.30(-0.96%)
Oct 16, 2018 30.84 31.25 30.84 31.21 142,452 +0.66(+2.16%)
Oct 15, 2018 30.61 30.72 30.50 30.55 63,053 -0.36(-1.16%)
Oct 12, 2018 30.73 30.94 30.43 30.91 678,300 +0.97(+3.24%)
Oct 11, 2018 30.18 30.43 29.68 29.94 645,751 -0.43(-1.42%)
Oct 10, 2018 31.10 31.10 30.32 30.37 290,077 -0.89(-2.85%)
Oct 09, 2018 31.23 31.38 31.02 31.26 137,556 -0.14(-0.45%)
Oct 08, 2018 31.11 31.41 31.05 31.40 367,070 +0.10(+0.32%)
Oct 05, 2018 31.45 31.45 31.04 31.30 73,700 -0.17(-0.54%)
Oct 04, 2018 31.81 31.81 31.29 31.47 109,277 -0.71(-2.21%)
Oct 03, 2018 32.57 32.58 32.08 32.18 183,041 -0.19(-0.59%)
Oct 02, 2018 32.40 32.51 32.29 32.37 53,909 -0.42(-1.28%)
Oct 01, 2018 32.90 32.90 32.71 32.79 115,489 +0.05(+0.15%)
Sep 28, 2018 32.53 32.86 32.50 32.74 804,300 -0.01(-0.03%)
Sep 27, 2018 32.63 32.87 32.63 32.75 62,901 +0.21(+0.65%)
Sep 26, 2018 32.47 32.85 32.47 32.54 135,833 +0.09(+0.28%)
Sep 25, 2018 32.33 32.50 32.30 32.45 80,933 +0.16(+0.50%)
Sep 24, 2018 32.32 32.35 32.22 32.29 66,247 -0.58(-1.76%)
Sep 21, 2018 32.83 32.97 32.78 32.87 63,400 +0.09(+0.27%)
Sep 20, 2018 32.70 32.80 32.55 32.78 64,489 +0.37(+1.14%)
Sep 19, 2018 32.23 32.45 32.23 32.41 87,799 +0.36(+1.12%)
Sep 18, 2018 31.91 32.11 31.91 32.05 81,618 +0.26(+0.82%)
Sep 17, 2018 31.77 32.01 31.76 31.79 167,866 -0.28(-0.87%)
Sep 14, 2018 32.17 32.22 31.97 32.07 84,800 +0.07(+0.22%)
Sep 13, 2018 31.97 32.15 31.88 32.00 89,416 +0.39(+1.23%)
Sep 12, 2018 31.35 31.78 31.33 31.61 459,405 +0.13(+0.41%)
Sep 11, 2018 31.29 31.79 31.06 31.48 174,149 +0.03(+0.10%)
Sep 10, 2018 31.70 31.81 31.40 31.45 141,539 -0.29(-0.91%)
Sep 07, 2018 31.70 31.95 31.62 31.74 134,200 -0.09(-0.28%)
Sep 06, 2018 31.87 31.94 31.65 31.83 142,383 -0.04(-0.13%)
Sep 05, 2018 31.90 32.00 31.75 31.87 85,604 -0.34(-1.06%)
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.