GS Activebeta Emerging Markets Equity ETF (NY: GEM )

32.80 -0.12 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 30.14 30.14 29.86 30.05 73,109 -0.60(-1.95%)
Aug 28, 2020 30.47 30.68 30.44 30.65 66,992 +0.32(+1.05%)
Aug 27, 2020 30.59 30.59 30.20 30.33 69,621 -0.25(-0.83%)
Aug 26, 2020 30.51 30.61 30.49 30.59 63,956 +0.05(+0.15%)
Aug 25, 2020 30.35 30.54 30.31 30.54 43,879 +0.26(+0.86%)
Aug 24, 2020 30.39 30.39 30.18 30.28 85,005 +0.37(+1.24%)
Aug 21, 2020 29.71 29.91 29.67 29.91 105,527 +0.09(+0.30%)
Aug 20, 2020 29.48 29.83 29.43 29.82 69,152 -0.16(-0.54%)
Aug 19, 2020 30.22 30.23 29.96 29.98 85,420 -0.36(-1.19%)
Aug 18, 2020 30.36 30.36 30.14 30.34 104,132 -0.02(-0.06%)
Aug 17, 2020 30.23 30.36 30.23 30.36 3,978,510 +0.24(+0.81%)
Aug 14, 2020 30.00 30.13 30.00 30.12 88,363 +0.02(+0.06%)
Aug 13, 2020 30.13 30.21 30.01 30.10 164,920 -0.03(-0.09%)
Aug 12, 2020 30.21 30.27 30.11 30.13 635,924 +0.19(+0.63%)
Aug 11, 2020 30.14 30.23 29.89 29.94 74,306 -0.04(-0.12%)
Aug 10, 2020 29.98 30.00 29.77 29.97 98,883 +0.07(+0.23%)
Aug 07, 2020 29.96 30.04 29.79 29.91 76,626 -0.60(-1.97%)
Aug 06, 2020 30.29 30.51 30.24 30.51 100,878 +0.08(+0.27%)
Aug 05, 2020 30.33 30.52 30.33 30.43 109,002 +0.32(+1.05%)
Aug 04, 2020 29.86 30.11 29.86 30.11 198,215 +0.29(+0.97%)
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.