GS Activebeta EM Equity ETF (NY: GEM )

40.54 USD +0.13 (+0.32%)
Streaming Delayed Price Updated: 3:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 40.59 40.59 40.37 40.41 88,568 -0.29(-0.71%)
Jun 17, 2021 40.77 40.90 40.66 40.70 102,748 +0.06(+0.15%)
Jun 16, 2021 41.07 41.17 40.50 40.64 89,448 -0.45(-1.10%)
Jun 15, 2021 41.29 41.29 41.01 41.09 78,370 -0.33(-0.80%)
Jun 14, 2021 41.32 41.42 41.28 41.42 58,556 +0.16(+0.39%)
Jun 11, 2021 41.33 41.33 41.15 41.26 66,772 -0.14(-0.34%)
Jun 10, 2021 41.22 41.45 41.20 41.40 65,380 +0.40(+0.98%)
Jun 09, 2021 41.22 41.24 41.00 41.00 101,792 -0.18(-0.44%)
Jun 08, 2021 41.28 41.28 41.07 41.18 101,846 -0.25(-0.60%)
Jun 07, 2021 41.41 41.43 41.25 41.43 53,250 -0.14(-0.34%)
Jun 04, 2021 41.50 41.62 41.45 41.57 132,684 +0.35(+0.85%)
Jun 03, 2021 41.30 41.34 41.16 41.22 87,520 -0.40(-0.96%)
Jun 02, 2021 41.47 41.65 41.43 41.62 59,542 +0.03(+0.07%)
Jun 01, 2021 41.63 41.65 41.48 41.59 57,614 +0.69(+1.69%)
May 28, 2021 40.79 40.98 40.79 40.90 58,119 +0.19(+0.47%)
May 27, 2021 40.70 40.80 40.63 40.71 60,828 +0.04(+0.10%)
May 26, 2021 40.51 40.72 40.51 40.67 73,290 +0.31(+0.77%)
May 25, 2021 40.43 40.50 40.33 40.36 57,208 +0.35(+0.87%)
May 24, 2021 39.80 40.07 39.80 40.01 58,998 +0.46(+1.16%)
May 21, 2021 40.01 40.01 39.55 39.55 47,313 -0.49(-1.22%)
May 20, 2021 39.95 40.12 39.89 40.04 86,679 +0.15(+0.38%)
May 19, 2021 39.63 39.99 39.53 39.89 117,920 -0.15(-0.37%)
May 18, 2021 40.02 40.21 39.93 40.04 66,618 +0.56(+1.42%)
May 17, 2021 39.20 39.48 39.15 39.48 73,310 -0.09(-0.23%)
May 14, 2021 39.38 39.61 39.31 39.57 78,593 +0.67(+1.72%)
May 13, 2021 39.04 39.26 38.74 38.90 74,322 +0.02(+0.05%)
May 12, 2021 39.37 39.46 38.83 38.88 84,075 -1.17(-2.92%)
May 11, 2021 39.40 40.05 39.40 40.05 86,665 -0.11(-0.27%)
May 10, 2021 40.67 40.67 40.16 40.16 70,686 -0.65(-1.59%)
May 07, 2021 40.60 40.95 40.60 40.81 164,907 +0.44(+1.09%)
May 06, 2021 40.16 40.37 40.05 40.37 88,393 +0.48(+1.20%)
May 05, 2021 39.89 39.99 39.76 39.89 92,240 +0.16(+0.40%)
May 04, 2021 39.78 39.83 39.47 39.73 66,580 -0.41(-1.02%)
May 03, 2021 40.10 40.31 40.05 40.14 81,398 -0.02(-0.05%)
Apr 30, 2021 40.31 40.40 40.06 40.16 78,400 -0.62(-1.52%)
Apr 29, 2021 41.02 41.02 40.54 40.78 144,651 -0.06(-0.15%)
Apr 28, 2021 40.81 41.01 40.68 40.84 152,979 +0.23(+0.57%)
Apr 27, 2021 40.72 40.77 40.61 40.61 146,208 -0.03(-0.07%)
Apr 26, 2021 40.56 40.72 40.56 40.64 135,591 +0.14(+0.35%)
Apr 23, 2021 40.39 40.62 40.39 40.50 380,100 +0.53(+1.33%)
Apr 22, 2021 40.25 40.26 39.93 39.97 307,817 -0.26(-0.65%)
Apr 21, 2021 39.91 40.29 39.81 40.23 127,479 +0.24(+0.60%)
Apr 20, 2021 40.26 40.33 39.96 39.99 173,900 -0.27(-0.67%)
Apr 19, 2021 40.36 40.42 40.20 40.26 271,272 -0.16(-0.40%)
Apr 16, 2021 40.38 40.46 40.25 40.42 135,700 +0.18(+0.45%)
Apr 15, 2021 40.16 40.28 40.11 40.24 369,981 +0.37(+0.93%)
Apr 14, 2021 39.95 40.05 39.81 39.87 195,080 +0.22(+0.55%)
Apr 13, 2021 39.48 39.78 39.45 39.65 148,522 +0.17(+0.43%)
Apr 12, 2021 39.59 39.59 39.44 39.48 126,338 -0.30(-0.75%)
Apr 09, 2021 39.76 39.78 39.61 39.78 75,900 -0.29(-0.72%)
Apr 08, 2021 40.07 40.14 39.96 40.07 89,800 +0.45(+1.14%)
Apr 07, 2021 39.64 39.77 39.55 39.62 170,300 -0.59(-1.47%)
Apr 06, 2021 39.98 40.29 39.93 40.21 154,982 +0.28(+0.70%)
Apr 05, 2021 39.95 40.02 39.81 39.93 425,352 +0.17(+0.43%)
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.