GS Activebeta Emerging Markets Equity ETF (NY: GEM )

33.29 -0.16 (-0.47%)
Streaming Delayed Price Updated: 11:26 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 23.58 23.85 23.44 23.63 477,880 +0.15(+0.65%)
Mar 30, 2020 23.14 23.50 23.00 23.48 748,828 +0.37(+1.60%)
Mar 27, 2020 23.06 23.48 22.94 23.11 473,044 -1.32(-5.40%)
Mar 26, 2020 23.66 24.48 23.66 24.43 350,638 +0.87(+3.68%)
Mar 25, 2020 23.19 23.91 22.92 23.56 453,552 +0.74(+3.24%)
Mar 24, 2020 22.49 23.00 22.42 22.82 901,836 +1.53(+7.17%)
Mar 23, 2020 21.48 21.67 20.91 21.29 417,176 -0.53(-2.44%)
Mar 20, 2020 22.55 22.66 21.64 21.83 268,191 +0.27(+1.26%)
Mar 19, 2020 21.18 21.92 21.03 21.56 492,876 +0.22(+1.02%)
Mar 18, 2020 21.39 22.05 20.86 21.34 663,422 -1.80(-7.77%)
Mar 17, 2020 22.49 23.34 22.14 23.14 436,148 +0.89(+4.02%)
Mar 16, 2020 22.13 22.94 21.48 22.24 714,575 -2.57(-10.37%)
Mar 13, 2020 25.29 25.36 23.78 24.82 421,665 +1.41(+6.02%)
Mar 12, 2020 23.62 23.83 22.85 23.41 697,228 -2.51(-9.69%)
Mar 11, 2020 26.36 26.45 25.71 25.92 240,319 -1.09(-4.05%)
Mar 10, 2020 26.83 27.05 26.33 27.01 436,104 +1.16(+4.51%)
Mar 09, 2020 25.54 26.30 24.89 25.85 449,449 -1.80(-6.50%)
Mar 06, 2020 27.68 27.81 27.44 27.64 112,503 -0.59(-2.08%)
Mar 05, 2020 28.49 28.65 28.10 28.23 382,589 -0.51(-1.76%)
Mar 04, 2020 28.60 28.77 28.53 28.74 873,105 +0.50(+1.76%)
Mar 03, 2020 28.42 29.28 28.11 28.24 147,643 -0.18(-0.64%)
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.