GS Activebeta EM Equity ETF (NY: GEM )

40.42 USD +0.18 (+0.45%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 31.29 31.37 31.22 31.24 176,804 +0.12(+0.39%)
Jun 29, 2017 31.35 31.35 30.92 31.12 80,556 -0.39(-1.24%)
Jun 28, 2017 31.50 31.53 31.29 31.51 142,867 +0.21(+0.67%)
Jun 27, 2017 31.51 31.52 31.30 31.30 49,999 -0.32(-1.01%)
Jun 26, 2017 31.65 31.70 31.53 31.62 52,468 +0.24(+0.76%)
Jun 23, 2017 31.28 31.46 31.28 31.38 80,329 -0.03(-0.10%)
Jun 22, 2017 31.33 31.53 31.33 31.41 76,673 +0.11(+0.37%)
Jun 21, 2017 31.35 31.46 31.24 31.30 303,742 +0.10(+0.34%)
Jun 20, 2017 31.54 31.54 31.18 31.19 63,870 -0.30(-0.95%)
Jun 19, 2017 31.34 31.56 31.34 31.49 27,561 +0.23(+0.74%)
Jun 16, 2017 31.31 31.31 31.14 31.26 35,606 +0.08(+0.26%)
Jun 15, 2017 31.15 31.18 31.00 31.18 72,165 -0.32(-1.00%)
Jun 14, 2017 31.72 31.73 31.40 31.50 17,548 -0.02(-0.08%)
Jun 13, 2017 31.52 31.54 31.42 31.52 90,735 +0.14(+0.45%)
Jun 12, 2017 31.42 31.43 31.26 31.38 39,962 -0.18(-0.57%)
Jun 09, 2017 31.82 31.85 31.46 31.56 46,831 -0.28(-0.88%)
Jun 08, 2017 31.90 31.90 31.67 31.84 224,983 +0.17(+0.54%)
Jun 07, 2017 31.65 31.72 31.54 31.67 17,074 -0.06(-0.19%)
Jun 06, 2017 31.66 31.78 31.62 31.73 46,331 +0.02(+0.06%)
Jun 05, 2017 31.72 31.75 31.68 31.71 60,705 -0.01(-0.03%)
Jun 02, 2017 31.61 31.82 31.59 31.72 82,132 +0.21(+0.67%)
Jun 01, 2017 31.43 31.53 31.33 31.51 119,141 +0.19(+0.61%)
May 31, 2017 31.46 31.46 31.25 31.32 172,460 -0.19(-0.60%)
May 30, 2017 31.46 31.58 31.45 31.51 118,889 -0.13(-0.41%)
May 26, 2017 31.58 31.68 31.58 31.64 71,730 +0.10(+0.32%)
May 25, 2017 31.66 31.66 31.48 31.54 52,118 +0.12(+0.38%)
May 24, 2017 31.37 31.46 31.29 31.42 57,543 +0.13(+0.42%)
May 23, 2017 31.34 31.34 31.21 31.29 163,416 +0.01(+0.03%)
May 22, 2017 31.31 31.34 31.17 31.28 49,430 +0.05(+0.16%)
May 19, 2017 31.07 31.29 31.07 31.23 65,381 +0.60(+1.96%)
May 18, 2017 30.48 30.86 30.39 30.63 74,326 -0.57(-1.83%)
May 17, 2017 31.56 31.60 31.20 31.20 86,239 -0.54(-1.70%)
May 16, 2017 31.65 31.76 31.65 31.74 88,282 +0.07(+0.22%)
May 15, 2017 31.55 31.67 31.50 31.67 65,009 +0.31(+0.99%)
May 12, 2017 31.32 31.41 31.30 31.36 220,448 +0.09(+0.29%)
May 11, 2017 31.16 31.28 31.08 31.27 45,226 +0.12(+0.39%)
May 10, 2017 31.13 31.18 30.85 31.15 162,215 +0.17(+0.55%)
May 09, 2017 30.88 31.07 30.88 30.98 98,320 +0.31(+1.01%)
May 08, 2017 30.74 30.79 30.63 30.67 37,493 +0.08(+0.26%)
May 05, 2017 30.38 30.62 30.30 30.59 74,042 +0.19(+0.63%)
May 04, 2017 30.62 30.62 30.35 30.40 73,155 -0.27(-0.88%)
May 03, 2017 30.80 30.81 30.61 30.67 249,508 -0.22(-0.71%)
May 02, 2017 30.88 30.92 30.82 30.89 74,698 +0.19(+0.62%)
May 01, 2017 30.75 30.80 30.61 30.70 70,826 +0.12(+0.39%)
Apr 28, 2017 30.48 30.60 30.43 30.58 44,980 +0.09(+0.30%)
Apr 27, 2017 30.62 30.62 30.42 30.49 165,387 -0.04(-0.13%)
Apr 26, 2017 30.55 30.62 30.48 30.53 1,540,116 -0.10(-0.33%)
Apr 25, 2017 30.62 30.69 30.54 30.63 82,398 +0.31(+1.02%)
Apr 24, 2017 30.35 30.42 30.30 30.32 121,162 +0.32(+1.07%)
Apr 21, 2017 30.04 30.04 29.91 30.00 116,801 +0.04(+0.13%)
Apr 20, 2017 29.91 29.98 29.80 29.96 49,586 +0.38(+1.28%)
Apr 19, 2017 29.76 29.82 29.57 29.58 285,802 -0.18(-0.60%)
Apr 18, 2017 29.82 29.85 29.71 29.76 28,835 -0.32(-1.06%)
Apr 17, 2017 29.99 30.09 29.89 30.08 44,518 +0.27(+0.91%)
Apr 13, 2017 29.88 30.03 29.81 29.81 94,902 -0.05(-0.17%)
Apr 12, 2017 29.81 29.86 29.68 29.86 70,967 +0.20(+0.67%)
Apr 11, 2017 29.68 29.71 29.50 29.66 52,265 -0.03(-0.10%)
Apr 10, 2017 29.82 29.82 29.61 29.69 79,502 -0.15(-0.50%)
Apr 07, 2017 29.94 30.03 29.84 29.84 112,009 -0.14(-0.46%)
Apr 06, 2017 30.17 30.17 29.95 29.98 91,716 -0.11(-0.38%)
Apr 05, 2017 30.28 30.35 30.09 30.09 43,238 -0.10(-0.33%)
Apr 04, 2017 30.14 30.21 30.03 30.19 117,118 +0.03(+0.10%)
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.