GS Activebeta Emerging Markets Equity ETF (NY: GEM )

31.26 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 29.64 29.91 29.61 29.85 85,865 +0.45(+1.52%)
Sep 29, 2020 29.35 29.47 29.31 29.40 64,542 -0.02(-0.08%)
Sep 28, 2020 29.56 29.58 29.33 29.43 63,048 +0.29(+0.98%)
Sep 25, 2020 28.89 29.16 28.74 29.14 69,312 +0.03(+0.09%)
Sep 24, 2020 28.78 29.26 28.78 29.11 68,879 -0.09(-0.31%)
Sep 23, 2020 29.56 29.62 29.18 29.20 63,489 -0.48(-1.61%)
Sep 22, 2020 29.84 29.84 29.45 29.68 59,804 -0.20(-0.66%)
Sep 21, 2020 29.66 29.89 29.45 29.88 110,902 -0.23(-0.78%)
Sep 18, 2020 30.40 30.40 30.12 30.12 52,599 -0.28(-0.92%)
Sep 17, 2020 30.13 30.41 30.13 30.40 63,813 -0.07(-0.24%)
Sep 16, 2020 30.56 30.69 30.47 30.47 71,241 -0.03(-0.09%)
Sep 15, 2020 30.47 30.55 30.42 30.50 107,147 +0.31(+1.02%)
Sep 14, 2020 30.09 30.25 30.09 30.19 126,207 +0.48(+1.61%)
Sep 11, 2020 29.92 29.93 29.61 29.71 42,522 +0.23(+0.76%)
Sep 10, 2020 29.92 29.97 29.48 29.48 61,460 -0.36(-1.21%)
Sep 09, 2020 29.73 29.94 29.69 29.85 90,832 +0.44(+1.50%)
Sep 08, 2020 29.44 29.64 29.35 29.40 74,809 -0.49(-1.63%)
Sep 04, 2020 29.92 30.05 29.39 29.89 94,678 -0.05(-0.15%)
Sep 03, 2020 30.27 30.30 29.77 29.94 89,395 -0.49(-1.60%)
Sep 02, 2020 30.54 30.54 30.19 30.42 81,444 -0.04(-0.14%)
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.