GS Activebeta EM Equity ETF (NY: GEM )

40.22 USD +0.89 (+2.27%)
Official Closing Price Updated: 8:00 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 25.00 25.07 25.07 25.07 27,400 +0.03(+0.12%)
Dec 30, 2015 25.25 25.25 25.03 25.04 9,607 -0.39(-1.53%)
Dec 29, 2015 25.39 25.45 25.32 25.43 13,276 +0.04(+0.17%)
Dec 28, 2015 25.51 25.53 25.20 25.39 89,819 -0.21(-0.83%)
Dec 24, 2015 25.39 25.60 25.60 25.60 162,400 +0.01(+0.03%)
Dec 23, 2015 25.60 25.65 25.39 25.59 62,371 +0.19(+0.76%)
Dec 22, 2015 25.45 25.45 25.18 25.40 83,780 +0.21(+0.83%)
Dec 21, 2015 25.34 25.34 24.98 25.19 83,319 +0.22(+0.88%)
Dec 18, 2015 25.02 25.08 24.90 24.97 103,955 -0.24(-0.95%)
Dec 17, 2015 25.18 25.45 25.04 25.21 15,876 -0.15(-0.59%)
Dec 16, 2015 24.94 25.36 24.94 25.36 4,835 +0.34(+1.36%)
Dec 15, 2015 24.28 25.31 24.28 25.02 185,761 +0.54(+2.21%)
Dec 14, 2015 24.48 24.48 24.48 24.48 327 +0.23(+0.95%)
Dec 11, 2015 24.65 24.65 24.25 24.25 15,349,890 -0.64(-2.57%)
Dec 10, 2015 25.22 25.22 24.80 24.89 68,953 -0.17(-0.68%)
Dec 09, 2015 25.25 25.36 25.01 25.06 1,755 -0.13(-0.52%)
Dec 08, 2015 25.25 25.25 25.03 25.19 8,047 -0.30(-1.18%)
Dec 07, 2015 25.95 25.95 25.49 25.49 5,756 -0.46(-1.77%)
Dec 04, 2015 25.80 25.97 25.76 25.95 14,068 +0.10(+0.39%)
Dec 03, 2015 25.92 25.96 25.85 25.85 5,036 -0.10(-0.39%)
Dec 02, 2015 26.06 26.06 25.84 25.95 9,465 -0.19(-0.73%)
Dec 01, 2015 26.06 26.16 26.04 26.14 148,878 +0.20(+0.77%)
Nov 30, 2015 26.15 26.15 25.94 25.94 4,212 -0.25(-0.95%)
Nov 27, 2015 26.14 26.19 26.14 26.19 305 -0.41(-1.54%)
Nov 25, 2015 26.57 26.60 26.60 26.60 37,300 -0.10(-0.37%)
Nov 23, 2015 26.98 26.98 26.54 26.70 100 -0.18(-0.67%)
Nov 20, 2015 26.80 27.03 26.80 26.88 18,649 +0.62(+2.36%)
Nov 19, 2015 26.26 26.26 26.26 26.26 761 +0.16(+0.61%)
Nov 17, 2015 26.08 26.10 26.10 26.10 43,300 +0.27(+1.05%)
Nov 13, 2015 26.11 26.11 25.82 25.83 41 -0.32(-1.23%)
Nov 12, 2015 26.05 26.24 26.00 26.15 3,788 -0.31(-1.17%)
Nov 11, 2015 26.65 26.65 26.23 26.46 33,759 +0.12(+0.46%)
Nov 10, 2015 26.28 26.34 26.20 26.34 2,115 -0.27(-1.01%)
Nov 09, 2015 27.40 27.40 26.51 26.61 6,014 -0.27(-1.00%)
Nov 06, 2015 27.48 27.48 26.64 26.88 8,525 -0.57(-2.08%)
Nov 05, 2015 27.23 27.45 27.23 27.45 1,894 +0.02(+0.08%)
Nov 04, 2015 27.37 27.56 27.37 27.43 3,183 -0.13(-0.48%)
Nov 03, 2015 27.49 27.56 27.06 27.56 7,500 +0.59(+2.19%)
Nov 02, 2015 26.94 26.97 26.87 26.97 3,908 +0.20(+0.73%)
Oct 30, 2015 26.77 26.77 26.77 26.77 236 +0.09(+0.32%)
Oct 29, 2015 27.25 27.25 26.62 26.69 10,234 -0.30(-1.12%)
Oct 28, 2015 27.24 27.40 26.62 26.99 3,507 -0.51(-1.85%)
Oct 27, 2015 27.27 27.50 27.11 27.50 2,496 +0.22(+0.81%)
Oct 26, 2015 27.33 27.36 27.28 27.28 6,222 -0.17(-0.62%)
Oct 23, 2015 27.46 27.48 27.44 27.45 1,151 +0.50(+1.86%)
Oct 21, 2015 27.00 27.01 26.95 26.95 12 -0.23(-0.84%)
Oct 20, 2015 27.24 27.24 27.18 27.18 2,762 -0.05(-0.19%)
Oct 19, 2015 27.23 27.23 27.16 27.23 835 -0.31(-1.13%)
Oct 16, 2015 27.40 27.54 27.29 27.54 5,097 +0.14(+0.51%)
Oct 15, 2015 27.28 27.40 27.28 27.40 179,485 +0.13(+0.48%)
Oct 14, 2015 28.35 29.48 26.72 27.27 5,888 -0.37(-1.34%)
Oct 13, 2015 26.52 27.64 26.52 27.64 8,595 +0.61(+2.26%)
Oct 12, 2015 27.07 27.07 27.01 27.03 2,402 -0.03(-0.11%)
Oct 09, 2015 27.43 27.43 27.03 27.06 7,108 +0.24(+0.89%)
Oct 08, 2015 27.91 27.91 26.50 26.82 738,241 +0.21(+0.79%)
Oct 07, 2015 26.73 26.84 26.61 26.61 7,913 +0.55(+2.11%)
Oct 06, 2015 25.96 26.13 25.96 26.06 1,327 +0.06(+0.23%)
Oct 05, 2015 26.49 26.49 25.96 26.00 23,082 +0.56(+2.20%)
Oct 02, 2015 25.02 25.78 24.87 25.44 6,901 +0.42(+1.68%)
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.