GS Activebeta Emerging Markets Equity ETF (NY: GEM )

32.80 -0.12 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 30.18 30.19 29.85 30.03 136,093 -0.35(-1.17%)
Oct 29, 2020 30.24 30.47 30.10 30.38 656,611 +0.24(+0.79%)
Oct 28, 2020 30.35 30.40 30.13 30.14 86,515 -0.71(-2.30%)
Oct 27, 2020 30.81 30.94 30.76 30.85 372,965 +0.11(+0.36%)
Oct 26, 2020 30.76 30.91 30.51 30.74 123,521 -0.36(-1.14%)
Oct 23, 2020 30.94 31.11 30.87 31.10 151,361 +0.16(+0.53%)
Oct 22, 2020 31.04 31.07 30.83 30.94 85,626 -0.05(-0.18%)
Oct 21, 2020 31.03 31.20 30.98 30.99 332,806 -0.00(-0.01%)
Oct 20, 2020 30.81 31.14 30.81 30.99 171,860 +0.33(+1.08%)
Oct 19, 2020 30.83 30.95 30.61 30.66 301,703 -0.03(-0.09%)
Oct 16, 2020 30.69 30.78 30.64 30.69 110,610 +0.10(+0.33%)
Oct 15, 2020 30.33 30.62 30.33 30.59 161,963 -0.20(-0.65%)
Oct 14, 2020 30.95 31.01 30.79 30.79 48,859 -0.18(-0.59%)
Oct 13, 2020 30.96 31.02 30.79 30.97 427,765 -0.13(-0.41%)
Oct 12, 2020 30.97 31.16 30.94 31.10 559,897 +0.20(+0.65%)
Oct 09, 2020 30.74 30.94 30.70 30.90 74,801 +0.24(+0.79%)
Oct 08, 2020 30.52 30.70 30.49 30.66 379,352 +0.22(+0.71%)
Oct 07, 2020 30.41 30.51 30.33 30.44 115,211 +0.31(+1.04%)
Oct 06, 2020 30.26 30.39 30.08 30.13 91,484 -0.05(-0.18%)
Oct 05, 2020 30.01 30.18 30.00 30.18 81,760 +0.38(+1.28%)
Oct 02, 2020 29.71 30.03 29.71 29.80 83,039 -0.35(-1.15%)
Oct 01, 2020 30.06 30.14 29.92 30.14 86,755 +0.29(+0.98%)
Sep 30, 2020 29.64 29.91 29.62 29.85 85,861 +0.45(+1.52%)
Sep 29, 2020 29.35 29.47 29.32 29.41 64,539 -0.02(-0.08%)
Sep 28, 2020 29.56 29.58 29.33 29.43 63,045 +0.29(+0.98%)
Sep 25, 2020 28.90 29.16 28.74 29.14 69,309 +0.03(+0.09%)
Sep 24, 2020 28.78 29.26 28.78 29.11 68,877 -0.09(-0.31%)
Sep 23, 2020 29.56 29.62 29.18 29.21 63,487 -0.48(-1.61%)
Sep 22, 2020 29.84 29.84 29.45 29.68 59,802 -0.20(-0.66%)
Sep 21, 2020 29.66 29.89 29.45 29.88 110,898 -0.23(-0.78%)
Sep 18, 2020 30.40 30.40 30.12 30.12 52,597 -0.28(-0.92%)
Sep 17, 2020 30.13 30.42 30.13 30.40 63,811 -0.07(-0.24%)
Sep 16, 2020 30.56 30.69 30.47 30.47 71,239 -0.03(-0.09%)
Sep 15, 2020 30.47 30.55 30.43 30.50 107,143 +0.31(+1.02%)
Sep 14, 2020 30.09 30.25 30.09 30.19 126,203 +0.48(+1.61%)
Sep 11, 2020 29.92 29.93 29.61 29.71 42,520 +0.23(+0.76%)
Sep 10, 2020 29.92 29.97 29.49 29.49 61,458 -0.36(-1.21%)
Sep 09, 2020 29.73 29.94 29.69 29.85 90,829 +0.44(+1.50%)
Sep 08, 2020 29.44 29.64 29.35 29.40 74,806 -0.49(-1.63%)
Sep 04, 2020 29.92 30.05 29.40 29.89 94,675 -0.05(-0.15%)
Sep 03, 2020 30.27 30.30 29.77 29.94 89,392 -0.49(-1.60%)
Sep 02, 2020 30.54 30.54 30.19 30.43 81,441 -0.04(-0.14%)
Sep 01, 2020 30.30 30.47 30.27 30.47 59,952 +0.41(+1.38%)
Aug 31, 2020 30.14 30.14 29.86 30.05 73,109 -0.60(-1.95%)
Aug 28, 2020 30.47 30.68 30.44 30.65 66,992 +0.32(+1.05%)
Aug 27, 2020 30.59 30.59 30.20 30.33 69,621 -0.25(-0.83%)
Aug 26, 2020 30.51 30.61 30.49 30.59 63,956 +0.05(+0.15%)
Aug 25, 2020 30.35 30.54 30.31 30.54 43,879 +0.26(+0.86%)
Aug 24, 2020 30.39 30.39 30.18 30.28 85,005 +0.37(+1.24%)
Aug 21, 2020 29.71 29.91 29.67 29.91 105,527 +0.09(+0.30%)
Aug 20, 2020 29.48 29.83 29.43 29.82 69,152 -0.16(-0.54%)
Aug 19, 2020 30.22 30.23 29.96 29.98 85,420 -0.36(-1.19%)
Aug 18, 2020 30.36 30.36 30.14 30.34 104,132 -0.02(-0.06%)
Aug 17, 2020 30.23 30.36 30.23 30.36 3,978,510 +0.24(+0.81%)
Aug 14, 2020 30.00 30.13 30.00 30.12 88,363 +0.02(+0.06%)
Aug 13, 2020 30.13 30.21 30.01 30.10 164,920 -0.03(-0.09%)
Aug 12, 2020 30.21 30.27 30.11 30.13 635,924 +0.19(+0.63%)
Aug 11, 2020 30.14 30.23 29.89 29.94 74,306 -0.04(-0.12%)
Aug 10, 2020 29.98 30.00 29.77 29.97 98,883 +0.07(+0.23%)
Aug 07, 2020 29.96 30.04 29.79 29.91 76,626 -0.60(-1.97%)
Aug 06, 2020 30.29 30.51 30.24 30.51 100,878 +0.08(+0.27%)
Aug 05, 2020 30.33 30.52 30.33 30.43 109,002 +0.32(+1.05%)
Aug 04, 2020 29.86 30.11 29.86 30.11 198,215 +0.29(+0.97%)
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.