GS Activebeta EM Equity ETF (NY: GEM )

40.75 USD -0.40 (-0.97%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2020 33.55 33.74 33.52 33.74 54,142 +0.46(+1.38%)
Aug 31, 2020 33.37 33.37 33.07 33.28 66,024 -0.66(-1.95%)
Aug 28, 2020 33.74 33.97 33.71 33.94 60,500 +0.35(+1.05%)
Aug 27, 2020 33.87 33.87 33.44 33.59 62,874 -0.28(-0.83%)
Aug 26, 2020 33.78 33.89 33.76 33.87 57,758 +0.05(+0.15%)
Aug 25, 2020 33.61 33.82 33.56 33.82 39,627 +0.29(+0.86%)
Aug 24, 2020 33.65 33.65 33.42 33.53 76,767 +0.41(+1.24%)
Aug 21, 2020 32.90 33.12 32.85 33.12 95,300 +0.10(+0.30%)
Aug 20, 2020 32.64 33.03 32.59 33.02 62,451 -0.18(-0.54%)
Aug 19, 2020 33.46 33.47 33.18 33.20 77,142 -0.40(-1.19%)
Aug 18, 2020 33.62 33.62 33.38 33.60 94,041 -0.02(-0.06%)
Aug 17, 2020 33.47 33.62 33.47 33.62 3,592,936 +0.27(+0.81%)
Aug 14, 2020 33.22 33.36 33.22 33.35 79,800 +0.02(+0.06%)
Aug 13, 2020 33.36 33.45 33.23 33.33 148,937 -0.03(-0.09%)
Aug 12, 2020 33.45 33.52 33.34 33.36 574,294 +0.21(+0.63%)
Aug 11, 2020 33.38 33.48 33.10 33.15 67,105 -0.04(-0.12%)
Aug 10, 2020 33.20 33.22 32.97 33.19 89,300 +0.07(+0.23%)
Aug 07, 2020 33.18 33.26 32.99 33.12 69,200 -0.66(-1.97%)
Aug 06, 2020 33.54 33.78 33.48 33.78 91,102 +0.09(+0.27%)
Aug 05, 2020 33.58 33.80 33.58 33.69 98,439 +0.35(+1.05%)
Aug 04, 2020 33.07 33.34 33.07 33.34 179,006 +0.32(+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.