GS Activebeta Emerging Markets Equity ETF (NY: GEM )

31.34 +0.08 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 28.68 28.90 28.65 28.85 301,474 +0.24(+0.85%)
Jan 30, 2019 28.24 28.68 28.10 28.60 183,794 +0.56(+1.99%)
Jan 29, 2019 28.13 28.20 28.02 28.05 63,545 +0.00(+0.00%)
Jan 28, 2019 28.13 28.13 27.79 28.05 101,629 -0.18(-0.65%)
Jan 25, 2019 28.17 28.35 28.13 28.23 97,332 +0.36(+1.28%)
Jan 24, 2019 27.70 27.93 27.69 27.87 131,110 +0.18(+0.66%)
Jan 23, 2019 27.56 27.73 27.40 27.69 192,111 +0.41(+1.50%)
Jan 22, 2019 27.48 27.52 27.23 27.28 76,368 -0.54(-1.94%)
Jan 18, 2019 27.76 27.90 27.68 27.82 114,569 +0.21(+0.76%)
Jan 17, 2019 27.32 27.75 27.32 27.61 87,910 +0.04(+0.16%)
Jan 16, 2019 27.48 27.64 27.39 27.57 141,396 +0.32(+1.18%)
Jan 15, 2019 27.20 27.36 27.19 27.25 67,684 +0.21(+0.77%)
Jan 14, 2019 26.93 27.16 26.91 27.04 61,459 -0.23(-0.83%)
Jan 11, 2019 27.12 27.31 27.10 27.26 57,227 -0.06(-0.22%)
Jan 10, 2019 27.02 27.38 26.98 27.32 68,221 +0.10(+0.35%)
Jan 09, 2019 26.98 27.29 26.98 27.23 179,908 +0.52(+1.96%)
Jan 08, 2019 26.64 26.79 26.56 26.71 160,820 +0.01(+0.03%)
Jan 07, 2019 26.64 26.81 26.53 26.70 99,918 +0.03(+0.10%)
Jan 04, 2019 26.13 26.75 26.13 26.67 89,173 +0.76(+2.92%)
Jan 03, 2019 26.11 26.11 25.79 25.91 118,368 -0.42(-1.59%)
Jan 02, 2019 25.94 26.33 25.94 26.33 93,475 +0.12(+0.46%)
Dec 31, 2018 26.44 26.49 26.12 26.21 723,271 -0.09(-0.33%)
Dec 28, 2018 26.31 26.45 26.12 26.30 494,361 +0.25(+0.97%)
Dec 27, 2018 25.81 26.05 25.66 26.05 315,752 +0.02(+0.07%)
Dec 26, 2018 25.62 26.05 25.48 26.03 376,178 +0.48(+1.87%)
Dec 24, 2018 25.66 25.87 25.55 25.55 124,452 -0.18(-0.72%)
Dec 21, 2018 26.02 26.14 25.62 25.73 241,409 -0.28(-1.07%)
Dec 20, 2018 26.12 26.26 25.81 26.01 423,770 +0.17(+0.67%)
Dec 19, 2018 26.30 26.66 25.72 25.84 353,132 -0.41(-1.55%)
Dec 18, 2018 26.28 26.39 26.15 26.24 428,007 +0.23(+0.87%)
Dec 17, 2018 26.34 26.42 25.92 26.02 256,245 -0.31(-1.18%)
Dec 14, 2018 26.28 26.47 26.25 26.33 154,474 -0.36(-1.33%)
Dec 13, 2018 26.75 26.89 26.64 26.69 201,524 +0.00(+0.00%)
Dec 12, 2018 26.79 26.95 26.67 26.69 192,366 +0.37(+1.42%)
Dec 11, 2018 26.51 26.51 26.14 26.31 228,954 +0.18(+0.70%)
Dec 10, 2018 26.17 26.24 25.79 26.13 186,203 -0.21(-0.79%)
Dec 07, 2018 26.89 26.93 26.25 26.34 788,072 -0.48(-1.78%)
Dec 06, 2018 26.43 26.86 26.27 26.82 213,121 -0.27(-0.99%)
Dec 04, 2018 27.56 27.66 27.01 27.09 237,830 -0.49(-1.79%)
Dec 03, 2018 27.69 27.69 27.41 27.58 225,414 +0.54(+1.99%)
Nov 30, 2018 27.02 27.06 26.88 27.04 398,423 -0.09(-0.32%)
Nov 29, 2018 27.15 27.27 27.02 27.13 230,226 -0.20(-0.73%)
Nov 28, 2018 26.79 27.37 26.68 27.33 271,061 +0.67(+2.50%)
Nov 27, 2018 26.46 26.70 26.44 26.66 129,634 +0.09(+0.33%)
Nov 26, 2018 26.50 26.63 26.44 26.57 133,314 +0.43(+1.66%)
Nov 23, 2018 26.20 26.29 26.14 26.14 49,759 -0.32(-1.21%)
Nov 21, 2018 26.46 26.46 26.46 0 +0.45(+1.73%)
Nov 20, 2018 26.16 26.30 25.96 26.01 245,761 -0.60(-2.25%)
Nov 19, 2018 26.76 26.77 26.50 26.61 236,765 -0.32(-1.19%)
Nov 16, 2018 26.71 27.01 26.63 26.93 137,964 +0.10(+0.35%)
Nov 15, 2018 26.44 27.01 26.42 26.83 279,138 +0.51(+1.94%)
Nov 14, 2018 26.47 26.48 26.09 26.32 156,825 +0.13(+0.50%)
Nov 13, 2018 26.16 26.42 26.09 26.19 460,261 +0.29(+1.10%)
Nov 12, 2018 26.22 26.22 25.87 25.91 402,072 -0.41(-1.55%)
Nov 09, 2018 26.39 26.39 26.10 26.31 225,592 -0.43(-1.62%)
Nov 08, 2018 27.09 27.16 26.67 26.75 195,566 -0.66(-2.40%)
Nov 07, 2018 27.22 27.41 27.09 27.41 141,641 +0.44(+1.64%)
Nov 06, 2018 26.89 26.97 26.78 26.96 53,514 -0.03(-0.13%)
Nov 05, 2018 26.89 27.00 26.81 27.00 110,409 +0.10(+0.39%)
Nov 02, 2018 27.02 27.24 26.57 26.89 188,994 +0.20(+0.75%)
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.