GS Activebeta EM Equity ETF (NY: GEM )

36.35 USD +0.45 (+1.25%)
Official Closing Price Updated: 4:10 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 36.17 36.35 35.97 36.35 98,939 +0.45(+1.25%)
Nov 23, 2020 36.11 36.11 35.76 35.90 311,446 +0.13(+0.36%)
Nov 20, 2020 35.66 35.81 35.63 35.77 94,300 +0.18(+0.51%)
Nov 19, 2020 35.46 35.66 35.35 35.59 540,865 +0.05(+0.14%)
Nov 18, 2020 35.76 35.83 35.54 35.54 64,768 -0.10(-0.28%)
Nov 17, 2020 35.56 35.78 35.46 35.64 180,117 -0.07(-0.20%)
Nov 16, 2020 35.72 35.84 35.64 35.71 358,947 +0.36(+1.02%)
Nov 13, 2020 35.20 35.36 35.07 35.35 97,600 +0.52(+1.49%)
Nov 12, 2020 35.14 35.24 34.78 34.83 665,286 -0.22(-0.63%)
Nov 11, 2020 34.92 35.10 34.84 35.05 1,153,235 +0.20(+0.57%)
Nov 10, 2020 35.04 35.07 34.70 34.85 484,245 -0.45(-1.27%)
Nov 09, 2020 36.07 36.15 35.26 35.30 725,348 +0.25(+0.71%)
Nov 06, 2020 34.87 35.19 34.76 35.05 448,800 +0.11(+0.31%)
Nov 05, 2020 34.85 35.00 34.66 34.94 439,495 +0.59(+1.72%)
Nov 04, 2020 33.87 34.50 33.81 34.35 454,742 +0.94(+2.81%)
Nov 03, 2020 33.40 33.51 33.26 33.41 664,323 +0.12(+0.36%)
Nov 02, 2020 33.27 33.33 33.08 33.29 91,444 +0.31(+0.94%)
Oct 30, 2020 33.15 33.16 32.79 32.98 123,900 -0.39(-1.17%)
Oct 29, 2020 33.22 33.47 33.06 33.37 597,782 +0.26(+0.79%)
Oct 28, 2020 33.34 33.40 33.09 33.11 78,764 -0.78(-2.30%)
Oct 27, 2020 33.84 33.98 33.79 33.89 339,550 +0.12(+0.36%)
Oct 26, 2020 33.79 33.95 33.51 33.77 112,455 -0.39(-1.14%)
Oct 23, 2020 33.99 34.17 33.90 34.16 137,800 +0.18(+0.53%)
Oct 22, 2020 34.10 34.13 33.86 33.98 77,955 -0.06(-0.18%)
Oct 21, 2020 34.08 34.27 34.03 34.04 302,989 -0.00(-0.01%)
Oct 20, 2020 33.84 34.20 33.84 34.04 156,463 +0.36(+1.08%)
Oct 19, 2020 33.86 33.99 33.62 33.68 274,672 -0.03(-0.09%)
Oct 16, 2020 33.71 33.81 33.65 33.71 100,700 +0.11(+0.33%)
Oct 15, 2020 33.31 33.63 33.31 33.60 147,452 -0.22(-0.65%)
Oct 14, 2020 34.00 34.07 33.82 33.82 44,482 -0.20(-0.59%)
Oct 13, 2020 34.01 34.07 33.82 34.02 389,440 -0.14(-0.41%)
Oct 12, 2020 34.02 34.23 33.99 34.16 509,733 +0.22(+0.65%)
Oct 09, 2020 33.76 33.99 33.72 33.94 68,100 +0.27(+0.79%)
Oct 08, 2020 33.52 33.72 33.49 33.67 345,364 +0.24(+0.71%)
Oct 07, 2020 33.40 33.51 33.32 33.44 104,889 +0.35(+1.04%)
Oct 06, 2020 33.24 33.38 33.04 33.09 83,288 -0.06(-0.18%)
Oct 05, 2020 32.96 33.15 32.95 33.15 74,435 +0.42(+1.28%)
Oct 02, 2020 32.63 32.98 32.63 32.73 75,600 -0.38(-1.15%)
Oct 01, 2020 33.02 33.11 32.86 33.11 78,983 +0.32(+0.98%)
Sep 30, 2020 32.56 32.85 32.53 32.79 78,169 +0.49(+1.52%)
Sep 29, 2020 32.24 32.37 32.20 32.30 58,757 -0.03(-0.08%)
Sep 28, 2020 32.47 32.49 32.22 32.33 57,397 +0.32(+0.98%)
Sep 25, 2020 31.74 32.03 31.57 32.01 63,100 +0.03(+0.09%)
Sep 24, 2020 31.61 32.14 31.61 31.98 62,706 -0.36(-1.11%)
Sep 23, 2020 32.73 32.80 32.32 32.34 57,335 -0.53(-1.61%)
Sep 22, 2020 33.04 33.04 32.61 32.87 54,007 -0.22(-0.66%)
Sep 21, 2020 32.84 33.10 32.61 33.09 100,151 -0.26(-0.78%)
Sep 18, 2020 33.66 33.66 33.35 33.35 47,500 -0.31(-0.92%)
Sep 17, 2020 33.36 33.68 33.36 33.66 57,627 -0.08(-0.24%)
Sep 16, 2020 33.84 33.98 33.74 33.74 64,335 -0.03(-0.09%)
Sep 15, 2020 33.74 33.83 33.69 33.77 96,760 +0.34(+1.02%)
Sep 14, 2020 33.32 33.50 33.32 33.43 113,973 +0.53(+1.61%)
Sep 11, 2020 33.13 33.14 32.78 32.90 38,400 +0.25(+0.76%)
Sep 10, 2020 33.13 33.19 32.65 32.65 55,502 -0.40(-1.21%)
Sep 09, 2020 32.92 33.15 32.88 33.05 82,027 +0.49(+1.50%)
Sep 08, 2020 32.60 32.82 32.50 32.56 67,557 -0.54(-1.63%)
Sep 04, 2020 33.13 33.28 32.55 33.10 85,500 -0.05(-0.15%)
Sep 03, 2020 33.52 33.55 32.97 33.15 80,729 -0.54(-1.60%)
Sep 02, 2020 33.82 33.82 33.43 33.69 73,549 -0.05(-0.14%)
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.