GS Activebeta Emerging Markets Equity ETF (NY: GEM )

33.12 +0.20 (+0.59%)
Streaming Delayed Price Updated: 2:47 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2017 28.54 28.67 28.48 28.53 790,256 +0.03(+0.09%)
Sep 29, 2017 28.45 28.56 28.43 28.51 107,737 +0.27(+0.97%)
Sep 28, 2017 28.15 28.27 28.15 28.23 148,121 -0.04(-0.15%)
Sep 27, 2017 28.30 28.34 28.15 28.28 2,922,992 -0.09(-0.30%)
Sep 26, 2017 28.43 28.48 28.27 28.36 60,334 -0.03(-0.09%)
Sep 25, 2017 28.69 28.78 28.29 28.39 131,279 -0.56(-1.94%)
Sep 22, 2017 28.95 28.97 28.86 28.95 51,639 -0.14(-0.47%)
Sep 21, 2017 29.12 29.12 29.04 29.09 66,348 -0.08(-0.29%)
Sep 20, 2017 29.29 29.35 28.96 29.17 91,661 -0.03(-0.12%)
Sep 19, 2017 29.21 29.22 29.09 29.21 164,571 +0.09(+0.32%)
Sep 18, 2017 29.25 29.37 29.10 29.11 139,927 +0.06(+0.20%)
Sep 15, 2017 28.93 29.07 28.89 29.05 68,004 +0.18(+0.62%)
Sep 14, 2017 28.84 28.88 28.72 28.88 51,866 +0.03(+0.09%)
Sep 13, 2017 28.88 28.89 28.79 28.85 70,456 -0.14(-0.47%)
Sep 12, 2017 29.00 29.04 28.88 28.99 41,343 +0.05(+0.18%)
Sep 11, 2017 28.86 29.03 28.86 28.93 74,258 +0.30(+1.06%)
Sep 08, 2017 28.81 28.85 28.61 28.63 120,510 -0.19(-0.68%)
Sep 07, 2017 28.76 28.82 28.69 28.82 365,765 +0.26(+0.92%)
Sep 06, 2017 28.52 28.64 28.50 28.56 149,779 +0.13(+0.45%)
Sep 05, 2017 28.57 28.61 28.28 28.44 69,492 -0.35(-1.21%)
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.