GS Activebeta Emerging Markets Equity ETF (NY: GEM )

33.45 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 25.94 26.13 25.87 26.05 559,075 +0.36(+1.39%)
Oct 30, 2018 25.34 25.69 25.34 25.69 158,264 +0.51(+2.04%)
Oct 29, 2018 25.94 25.98 24.93 25.18 569,019 -0.55(-2.13%)
Oct 26, 2018 25.64 25.97 25.48 25.73 143,559 -0.32(-1.24%)
Oct 25, 2018 25.86 26.24 25.84 26.05 184,500 +0.37(+1.46%)
Oct 24, 2018 26.39 26.39 25.67 25.67 334,977 -0.79(-2.99%)
Oct 23, 2018 26.11 26.58 25.98 26.47 149,274 -0.23(-0.88%)
Oct 22, 2018 26.94 26.94 26.67 26.70 99,939 +0.21(+0.79%)
Oct 19, 2018 26.61 26.73 26.41 26.49 89,652 +0.28(+1.06%)
Oct 18, 2018 26.70 26.70 26.14 26.21 197,331 -0.68(-2.52%)
Oct 17, 2018 26.95 27.00 26.75 26.89 131,332 -0.26(-0.96%)
Oct 16, 2018 26.83 27.19 26.83 27.15 163,733 +0.57(+2.16%)
Oct 15, 2018 26.63 26.73 26.54 26.58 72,472 -0.31(-1.16%)
Oct 12, 2018 26.74 26.92 26.47 26.89 779,635 +0.84(+3.24%)
Oct 11, 2018 26.26 26.47 25.82 26.05 742,223 -0.37(-1.42%)
Oct 10, 2018 27.06 27.06 26.38 26.42 333,413 -0.77(-2.85%)
Oct 09, 2018 27.17 27.30 26.99 27.20 158,106 -0.12(-0.45%)
Oct 08, 2018 27.07 27.33 27.01 27.32 421,908 +0.09(+0.32%)
Oct 05, 2018 27.36 27.36 27.01 27.23 84,710 -0.15(-0.54%)
Oct 04, 2018 27.68 27.68 27.22 27.38 125,602 -0.62(-2.21%)
Oct 03, 2018 28.34 28.35 27.91 28.00 210,386 -0.17(-0.59%)
Oct 02, 2018 28.19 28.28 28.09 28.16 61,962 -0.37(-1.28%)
Oct 01, 2018 28.62 28.62 28.46 28.53 132,742 +0.04(+0.15%)
Sep 28, 2018 28.30 28.59 28.28 28.48 924,458 -0.01(-0.03%)
Sep 27, 2018 28.39 28.60 28.39 28.49 72,298 +0.18(+0.65%)
Sep 26, 2018 28.25 28.58 28.25 28.31 156,125 +0.08(+0.28%)
Sep 25, 2018 28.13 28.28 28.10 28.23 93,024 +0.14(+0.50%)
Sep 24, 2018 28.12 28.14 28.03 28.09 76,144 -0.27(-0.94%)
Sep 21, 2018 28.33 28.45 28.28 28.36 73,481 +0.08(+0.27%)
Sep 20, 2018 28.21 28.30 28.09 28.28 74,744 +0.32(+1.14%)
Sep 19, 2018 27.81 28.00 27.81 27.96 101,760 +0.31(+1.12%)
Sep 18, 2018 27.53 27.70 27.53 27.65 94,597 +0.22(+0.82%)
Sep 17, 2018 27.41 27.62 27.40 27.43 194,560 -0.24(-0.87%)
Sep 14, 2018 27.76 27.80 27.58 27.67 98,285 +0.06(+0.22%)
Sep 13, 2018 27.58 27.74 27.51 27.61 103,635 +0.34(+1.23%)
Sep 12, 2018 27.05 27.42 27.03 27.27 532,460 +0.11(+0.41%)
Sep 11, 2018 27.00 27.43 26.80 27.16 201,842 +0.03(+0.10%)
Sep 10, 2018 27.35 27.44 27.09 27.14 164,046 -0.25(-0.91%)
Sep 07, 2018 27.35 27.57 27.28 27.39 155,540 -0.08(-0.28%)
Sep 06, 2018 27.50 27.56 27.31 27.46 165,024 -0.03(-0.13%)
Sep 05, 2018 27.52 27.61 27.39 27.50 99,216 -0.29(-1.06%)
Sep 04, 2018 27.88 27.91 27.74 27.79 125,727 -0.57(-2.01%)
Aug 31, 2018 28.36 28.36 28.36 0 +0.22(+0.77%)
Aug 30, 2018 28.45 28.45 28.12 28.14 205,959 -0.71(-2.45%)
Aug 29, 2018 28.64 28.89 28.56 28.85 183,883 +0.17(+0.60%)
Aug 28, 2018 28.86 28.86 28.65 28.68 72,733 -0.09(-0.33%)
Aug 27, 2018 28.66 28.91 28.66 28.77 415,001 +0.37(+1.31%)
Aug 24, 2018 28.32 28.43 28.27 28.40 206,305 +0.43(+1.54%)
Aug 23, 2018 28.25 28.36 27.95 27.97 88,326 -0.33(-1.16%)
Aug 22, 2018 28.14 28.35 28.14 28.30 102,742 +0.15(+0.52%)
Aug 21, 2018 28.10 28.28 28.10 28.15 98,225 +0.30(+1.08%)
Aug 20, 2018 27.81 27.86 27.70 27.85 150,068 +0.02(+0.08%)
Aug 17, 2018 27.45 27.85 27.39 27.83 137,228 +0.27(+0.99%)
Aug 16, 2018 27.57 27.74 27.52 27.56 173,706 +0.26(+0.95%)
Aug 15, 2018 27.29 27.39 27.03 27.30 468,780 -0.76(-2.71%)
Aug 14, 2018 27.95 28.10 27.93 28.06 257,290 +0.14(+0.49%)
Aug 13, 2018 28.05 28.12 27.81 27.92 126,095 -0.38(-1.34%)
Aug 10, 2018 28.36 28.36 28.18 28.30 120,306 -0.54(-1.86%)
Aug 09, 2018 28.91 28.99 28.83 28.83 162,061 -0.10(-0.34%)
Aug 08, 2018 28.90 28.96 28.82 28.93 74,758 -0.04(-0.14%)
Aug 07, 2018 29.00 29.15 28.96 28.97 118,682 +0.22(+0.78%)
Aug 06, 2018 28.71 28.83 28.68 28.75 154,406 -0.16(-0.57%)
Aug 03, 2018 28.79 28.97 28.79 28.91 121,001 +0.15(+0.51%)
Aug 02, 2018 28.52 28.78 28.45 28.77 121,697 -0.31(-1.07%)
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.