GS Activebeta Emerging Markets Equity ETF (NY: GEM )

32.80 -0.12 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 31.42 31.42 31.42 0 +0.51(+1.64%)
Mar 28, 2018 30.95 31.07 30.70 30.91 57,464 -0.04(-0.14%)
Mar 27, 2018 31.56 31.62 30.89 30.95 88,481 -0.61(-1.93%)
Mar 26, 2018 31.38 31.62 31.07 31.56 137,701 +0.87(+2.82%)
Mar 23, 2018 31.21 31.30 30.59 30.70 115,803 -0.47(-1.50%)
Mar 22, 2018 31.48 31.60 31.10 31.16 92,240 -0.97(-3.01%)
Mar 21, 2018 31.96 32.27 31.90 32.13 115,827 +0.12(+0.37%)
Mar 20, 2018 31.90 32.08 31.90 32.01 54,824 +0.34(+1.08%)
Mar 19, 2018 31.82 31.85 31.45 31.67 120,763 -0.35(-1.10%)
Mar 16, 2018 31.94 32.06 31.94 32.02 98,680 -0.03(-0.08%)
Mar 15, 2018 32.18 32.24 31.92 32.05 115,048 -0.03(-0.11%)
Mar 14, 2018 32.30 32.36 32.02 32.08 129,221 +0.03(+0.11%)
Mar 13, 2018 32.54 32.54 31.95 32.05 122,253 -0.33(-1.03%)
Mar 12, 2018 32.34 32.41 32.22 32.38 134,448 +0.11(+0.35%)
Mar 09, 2018 31.89 32.27 31.89 32.27 79,495 +0.63(+2.01%)
Mar 08, 2018 31.70 31.70 31.50 31.64 128,525 +0.00(+0.00%)
Mar 07, 2018 31.66 31.29 31.64 247,030 +0.03(+0.08%)
Mar 06, 2018 31.74 31.74 31.50 31.61 237,561 +0.27(+0.85%)
Mar 05, 2018 30.99 31.37 30.92 31.34 58,252 +0.04(+0.14%)
Mar 02, 2018 30.81 31.34 30.57 31.30 101,282 +0.15(+0.50%)
Mar 01, 2018 31.42 31.60 30.88 31.15 108,517 -0.06(-0.19%)
Feb 28, 2018 31.64 31.64 31.21 31.21 135,059 -0.33(-1.06%)
Feb 27, 2018 32.14 32.14 31.54 31.54 190,411 -0.93(-2.85%)
Feb 26, 2018 32.36 32.50 32.13 32.47 68,306 +0.26(+0.80%)
Feb 23, 2018 32.03 32.25 31.92 32.21 161,276 +0.50(+1.57%)
Feb 22, 2018 31.72 31.92 31.63 31.71 359,765 +0.09(+0.27%)
Feb 21, 2018 31.88 32.24 31.61 31.63 162,954 +0.05(+0.16%)
Feb 20, 2018 31.45 31.70 31.45 31.58 117,226 -0.46(-1.45%)
Feb 16, 2018 32.04 32.04 32.04 0 -0.02(-0.05%)
Feb 15, 2018 32.02 32.23 31.92 32.06 135,082 +0.56(+1.77%)
Feb 14, 2018 30.75 31.61 30.75 31.50 126,389 +0.71(+2.31%)
Feb 13, 2018 30.61 30.89 30.61 30.79 159,063 +0.25(+0.81%)
Feb 12, 2018 30.41 30.77 30.30 30.54 206,809 +0.45(+1.48%)
Feb 09, 2018 30.12 30.32 29.28 30.09 603,662 +0.45(+1.50%)
Feb 08, 2018 30.96 31.01 29.65 29.65 469,315 -1.12(-3.65%)
Feb 07, 2018 31.16 31.46 30.77 30.77 185,670 -0.93(-2.92%)
Feb 06, 2018 30.62 31.88 30.50 31.70 363,476 +0.55(+1.76%)
Feb 05, 2018 31.88 31.94 30.87 31.15 241,602 -0.81(-2.52%)
Feb 02, 2018 32.41 32.46 31.92 31.95 209,707 -0.74(-2.26%)
Feb 01, 2018 32.78 32.93 32.66 32.69 234,394 -0.41(-1.24%)
Jan 31, 2018 33.30 33.32 32.86 33.10 198,079 +0.28(+0.86%)
Jan 30, 2018 32.99 33.00 32.93 32.82 349,639 -0.51(-1.52%)
Jan 29, 2018 33.44 33.50 33.31 33.32 238,336 -0.49(-1.45%)
Jan 26, 2018 33.61 33.81 33.56 33.81 172,622 +0.46(+1.39%)
Jan 25, 2018 33.44 33.63 33.30 33.35 262,666 -0.07(-0.22%)
Jan 24, 2018 33.35 33.50 33.22 33.42 148,386 +0.29(+0.89%)
Jan 23, 2018 33.01 33.14 32.95 33.13 230,589 +0.15(+0.47%)
Jan 22, 2018 32.81 32.97 32.76 32.97 143,845 +0.21(+0.63%)
Jan 19, 2018 32.71 32.80 32.61 32.77 148,337 +0.24(+0.74%)
Jan 18, 2018 32.53 32.61 32.42 32.53 131,211 +0.03(+0.11%)
Jan 17, 2018 32.32 32.58 32.27 32.49 198,021 +0.43(+1.34%)
Jan 16, 2018 32.35 32.40 32.02 32.06 233,428 -0.14(-0.43%)
Jan 12, 2018 32.20 32.20 32.20 0 +0.34(+1.08%)
Jan 11, 2018 31.68 31.86 31.68 31.86 127,360 +0.21(+0.65%)
Jan 10, 2018 31.67 31.71 31.56 31.65 96,288 -0.16(-0.51%)
Jan 09, 2018 31.87 31.96 31.73 31.82 117,832 -0.08(-0.24%)
Jan 08, 2018 31.83 31.93 31.80 31.89 217,429 +0.03(+0.11%)
Jan 05, 2018 31.66 31.88 31.64 31.86 390,104 +0.31(+0.98%)
Jan 04, 2018 31.56 31.66 31.51 31.55 320,840 +0.03(+0.11%)
Jan 03, 2018 31.39 31.54 31.37 31.52 401,469 +0.31(+0.99%)
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.