GS Activebeta Emerging Markets Equity ETF (NY: GEM )

32.80 -0.12 (-0.35%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 23.00 23.15 22.94 23.13 256,073 +0.09(+0.40%)
Jul 28, 2016 22.97 23.04 22.89 23.04 318,688 +0.07(+0.33%)
Jul 27, 2016 23.09 23.09 22.82 22.96 149,811 +0.00(+0.00%)
Jul 26, 2016 22.85 23.03 22.85 22.96 144,570 +0.14(+0.62%)
Jul 25, 2016 23.03 23.03 22.76 22.82 89,341 -0.19(-0.83%)
Jul 22, 2016 23.01 23.02 22.86 23.01 233,898 +0.16(+0.69%)
Jul 21, 2016 22.92 22.97 22.77 22.85 157,991 -0.07(-0.33%)
Jul 20, 2016 22.82 22.96 22.81 22.93 69,764 +0.12(+0.51%)
Jul 19, 2016 22.87 22.93 22.75 22.81 54,487 -0.17(-0.72%)
Jul 18, 2016 22.71 23.00 22.71 22.98 101,710 +0.09(+0.40%)
Jul 15, 2016 22.82 22.92 22.77 22.89 22,196 +0.03(+0.15%)
Jul 14, 2016 22.83 22.94 22.78 22.85 73,732 +0.31(+1.36%)
Jul 13, 2016 22.67 22.71 22.45 22.54 81,452 -0.08(-0.37%)
Jul 12, 2016 22.63 22.68 22.53 22.63 94,317 +0.31(+1.38%)
Jul 11, 2016 22.35 22.36 22.26 22.32 111,522 +0.23(+1.05%)
Jul 08, 2016 21.85 22.15 21.66 22.09 149,068 +0.42(+1.96%)
Jul 07, 2016 21.83 21.91 21.61 21.66 67,419 -0.06(-0.27%)
Jul 06, 2016 21.46 21.73 21.41 21.72 64,639 -0.07(-0.34%)
Jul 05, 2016 22.07 22.07 21.74 21.80 70,272 -0.47(-2.09%)
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.