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 (%)
Dec 29, 2017 30.70 30.70 30.70 0 +0.17(+0.56%)
Dec 28, 2017 30.56 30.64 30.45 30.53 138,984 +0.23(+0.76%)
Dec 27, 2017 30.26 30.36 30.20 30.30 162,838 +0.11(+0.37%)
Dec 26, 2017 30.20 30.26 30.12 30.19 89,579 -0.03(-0.11%)
Dec 22, 2017 30.12 30.26 30.12 30.22 122,957 +0.16(+0.54%)
Dec 21, 2017 29.96 30.15 29.96 30.06 66,914 +0.14(+0.46%)
Dec 20, 2017 29.91 30.06 29.88 29.92 73,096 +0.08(+0.26%)
Dec 19, 2017 29.98 29.98 29.78 29.84 71,810 -0.09(-0.31%)
Dec 18, 2017 29.90 30.04 29.84 29.94 82,476 +0.29(+0.98%)
Dec 15, 2017 29.63 29.66 29.47 29.65 73,495 +0.10(+0.35%)
Dec 14, 2017 29.59 29.71 29.51 29.55 77,267 -0.12(-0.40%)
Dec 13, 2017 29.54 29.77 29.54 29.66 74,154 +0.29(+0.99%)
Dec 12, 2017 29.26 29.41 29.19 29.38 50,594 -0.21(-0.72%)
Dec 11, 2017 29.54 29.61 29.47 29.59 76,037 +0.22(+0.75%)
Dec 08, 2017 29.32 29.40 29.25 29.37 53,385 +0.32(+1.11%)
Dec 07, 2017 28.91 29.14 28.88 29.04 61,161 +0.07(+0.24%)
Dec 06, 2017 28.91 29.03 28.83 28.97 161,534 -0.32(-1.11%)
Dec 05, 2017 29.36 29.55 29.29 29.30 100,821 -0.07(-0.23%)
Dec 04, 2017 29.56 29.56 29.35 29.37 80,496 +0.05(+0.17%)
Dec 01, 2017 29.49 29.49 29.16 29.32 47,432 -0.14(-0.49%)
Nov 30, 2017 29.78 29.78 29.44 29.46 75,140 -0.31(-1.03%)
Nov 29, 2017 30.06 30.06 29.68 29.77 96,588 -0.45(-1.49%)
Nov 28, 2017 30.24 30.33 30.08 30.22 105,859 +0.16(+0.54%)
Nov 27, 2017 30.24 30.24 29.99 30.06 237,785 -0.38(-1.26%)
Nov 24, 2017 30.43 30.46 30.39 30.44 60,561 -0.10(-0.33%)
Nov 22, 2017 30.49 30.57 30.40 30.54 141,493 +0.09(+0.28%)
Nov 21, 2017 30.43 30.58 30.41 30.46 89,933 +0.37(+1.25%)
Nov 20, 2017 29.94 30.12 29.92 30.08 96,181 +0.11(+0.37%)
Nov 17, 2017 29.89 30.10 29.89 29.97 133,496 +0.14(+0.49%)
Nov 16, 2017 29.66 29.93 29.66 29.83 35,854 +0.59(+2.01%)
Nov 15, 2017 29.30 29.32 29.14 29.24 83,845 -0.17(-0.58%)
Nov 14, 2017 29.60 29.60 29.36 29.41 112,017 -0.24(-0.80%)
Nov 13, 2017 29.57 29.68 29.51 29.65 42,590 +0.03(+0.09%)
Nov 10, 2017 29.78 29.82 29.57 29.62 118,969 -0.12(-0.40%)
Nov 09, 2017 29.69 29.79 29.53 29.74 42,084 -0.19(-0.64%)
Nov 08, 2017 29.85 29.94 29.80 29.93 39,982 +0.23(+0.78%)
Nov 07, 2017 29.93 29.95 29.66 29.70 64,505 -0.21(-0.71%)
Nov 06, 2017 29.72 29.92 29.72 29.91 42,118 +0.33(+1.12%)
Nov 03, 2017 29.70 29.70 29.42 29.58 55,476 -0.09(-0.32%)
Nov 02, 2017 29.71 29.74 29.55 29.67 80,537 +0.00(+0.00%)
Nov 01, 2017 29.74 29.88 29.66 29.67 52,029 +0.20(+0.66%)
Oct 31, 2017 29.46 29.51 29.39 29.48 120,890 +0.20(+0.70%)
Oct 30, 2017 29.41 29.18 29.27 76,978 -0.15(-0.52%)
Oct 27, 2017 29.24 29.45 29.16 29.43 77,696 +0.34(+1.16%)
Oct 26, 2017 29.31 29.31 29.09 29.09 74,245 -0.13(-0.45%)
Oct 25, 2017 29.42 29.45 29.09 29.22 127,431 -0.10(-0.35%)
Oct 24, 2017 29.41 29.44 29.31 29.32 119,610 +0.01(+0.05%)
Oct 23, 2017 29.50 29.50 29.31 29.31 74,109 -0.23(-0.77%)
Oct 20, 2017 29.57 29.58 29.51 29.54 36,751 +0.12(+0.41%)
Oct 19, 2017 29.40 29.43 29.27 29.42 96,383 -0.26(-0.86%)
Oct 18, 2017 29.66 29.76 29.62 29.67 167,128 +0.04(+0.15%)
Oct 17, 2017 29.70 29.70 29.55 29.63 49,368 -0.12(-0.40%)
Oct 16, 2017 29.80 29.87 29.71 29.75 61,712 +0.04(+0.14%)
Oct 13, 2017 29.73 29.91 29.69 29.71 79,392 +0.22(+0.75%)
Oct 12, 2017 29.54 29.58 29.45 29.49 166,918 +0.00(+0.00%)
Oct 11, 2017 29.39 29.49 29.35 29.49 141,297 +0.11(+0.38%)
Oct 10, 2017 29.35 29.42 29.32 29.38 48,799 +0.31(+1.06%)
Oct 09, 2017 29.09 29.10 29.03 29.07 54,770 -0.05(-0.18%)
Oct 06, 2017 29.03 29.14 28.91 29.12 190,890 -0.09(-0.32%)
Oct 05, 2017 29.14 29.32 29.14 29.21 168,678 +0.20(+0.68%)
Oct 04, 2017 29.01 29.08 28.94 29.02 121,773 +0.03(+0.12%)
Oct 03, 2017 28.79 29.01 28.79 28.98 159,905 +0.45(+1.58%)
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.