GS Activebeta Emerging Markets Equity ETF (NY: GEM )

33.45 +0.65 (+1.99%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 32.77 32.78 32.57 32.60 538,105 -0.63(-1.89%)
Nov 27, 2020 33.21 33.30 33.17 33.23 191,672 +0.25(+0.77%)
Nov 25, 2020 32.75 32.98 32.67 32.97 1,736,809 -0.12(-0.36%)
Nov 24, 2020 32.93 33.09 32.75 33.09 108,675 +0.41(+1.25%)
Nov 23, 2020 32.87 32.87 32.56 32.68 342,096 +0.12(+0.36%)
Nov 20, 2020 32.47 32.60 32.44 32.57 103,580 +0.16(+0.51%)
Nov 19, 2020 32.28 32.47 32.18 32.40 594,092 +0.05(+0.14%)
Nov 18, 2020 32.56 32.62 32.36 32.36 71,141 -0.09(-0.28%)
Nov 17, 2020 32.37 32.57 32.28 32.45 197,842 -0.06(-0.20%)
Nov 16, 2020 32.52 32.63 32.45 32.51 394,271 +0.33(+1.02%)
Nov 13, 2020 32.05 32.19 31.93 32.18 107,205 +0.47(+1.49%)
Nov 12, 2020 31.99 32.08 31.66 31.71 730,758 -0.20(-0.63%)
Nov 11, 2020 31.79 31.96 31.72 31.91 1,266,727 +0.18(+0.57%)
Nov 10, 2020 31.90 31.93 31.59 31.73 531,900 -0.41(-1.27%)
Nov 09, 2020 32.84 32.91 32.11 32.14 796,731 +0.23(+0.71%)
Nov 06, 2020 31.75 32.04 31.65 31.91 492,967 +0.10(+0.32%)
Nov 05, 2020 31.73 31.86 31.55 31.81 482,746 +0.54(+1.72%)
Nov 04, 2020 30.84 31.41 30.78 31.27 499,494 +0.86(+2.81%)
Nov 03, 2020 30.41 30.51 30.28 30.42 729,700 +0.11(+0.36%)
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.