GS Activebeta EM Equity ETF (NY: GEM )

39.33 USD -0.49 (-1.23%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 34.34 34.39 34.24 34.34 63,700 +0.05(+0.15%)
Dec 30, 2019 34.58 34.58 34.26 34.29 70,116 -0.21(-0.61%)
Dec 27, 2019 34.56 34.56 34.42 34.50 77,500 +0.15(+0.44%)
Dec 26, 2019 34.24 34.37 34.19 34.35 51,976 +0.24(+0.71%)
Dec 24, 2019 34.13 34.15 34.06 34.11 29,400 -0.40(-1.17%)
Dec 23, 2019 34.45 34.56 34.45 34.51 67,964 +0.08(+0.23%)
Dec 20, 2019 34.53 34.53 34.42 34.43 88,500 +0.02(+0.06%)
Dec 19, 2019 34.36 34.47 34.27 34.41 50,505 -0.05(-0.15%)
Dec 18, 2019 34.38 34.46 34.30 34.46 78,822 +0.20(+0.58%)
Dec 17, 2019 34.18 34.29 34.14 34.26 46,858 +0.36(+1.06%)
Dec 16, 2019 33.94 34.05 33.88 33.90 171,725 +0.19(+0.56%)
Dec 13, 2019 33.74 34.02 33.60 33.71 83,400 +0.02(+0.06%)
Dec 12, 2019 33.24 33.75 33.24 33.69 51,599 +0.59(+1.78%)
Dec 11, 2019 32.85 33.17 32.85 33.10 57,409 +0.40(+1.22%)
Dec 10, 2019 32.67 32.71 32.61 32.70 170,365 +0.09(+0.28%)
Dec 09, 2019 32.69 32.82 32.58 32.61 59,414 -0.22(-0.67%)
Dec 06, 2019 32.80 32.86 32.69 32.83 66,900 +0.21(+0.64%)
Dec 05, 2019 32.52 32.64 32.46 32.62 70,099 +0.11(+0.34%)
Dec 04, 2019 32.48 32.57 32.44 32.51 114,597 +0.27(+0.84%)
Dec 03, 2019 32.16 32.25 32.01 32.24 76,995 -0.11(-0.34%)
Dec 02, 2019 32.50 32.50 32.30 32.35 88,780 -0.04(-0.12%)
Nov 29, 2019 32.45 32.52 32.38 32.39 19,500 -0.53(-1.61%)
Nov 27, 2019 32.77 32.93 32.72 32.92 366,200 +0.10(+0.30%)
Nov 26, 2019 32.72 32.87 32.64 32.82 468,989 -0.11(-0.33%)
Nov 25, 2019 32.85 32.95 32.77 32.93 71,360 +0.24(+0.73%)
Nov 22, 2019 32.75 32.75 32.55 32.69 106,100 +0.03(+0.09%)
Nov 21, 2019 32.65 32.66 32.53 32.66 41,825 -0.08(-0.24%)
Nov 20, 2019 32.82 32.87 32.57 32.74 69,115 -0.17(-0.52%)
Nov 19, 2019 33.08 33.08 32.80 32.91 39,152 +0.10(+0.32%)
Nov 18, 2019 32.85 32.88 32.74 32.80 61,677 -0.06(-0.20%)
Nov 15, 2019 32.87 32.92 32.81 32.87 36,400 +0.25(+0.77%)
Nov 14, 2019 32.54 32.63 32.46 32.62 58,678 +0.05(+0.15%)
Nov 13, 2019 32.54 32.64 32.49 32.57 116,106 -0.26(-0.79%)
Nov 12, 2019 32.93 32.95 32.78 32.83 38,296 -0.18(-0.55%)
Nov 11, 2019 32.87 33.05 32.82 33.01 37,586 -0.22(-0.67%)
Nov 08, 2019 33.30 33.35 33.17 33.24 36,900 -0.35(-1.04%)
Nov 07, 2019 33.60 33.72 33.55 33.58 178,418 +0.24(+0.70%)
Nov 06, 2019 33.37 33.46 33.26 33.35 65,529 -0.05(-0.15%)
Nov 05, 2019 33.47 33.53 33.34 33.40 80,812 +0.14(+0.42%)
Nov 04, 2019 33.44 33.44 33.25 33.26 161,041 +0.22(+0.67%)
Nov 01, 2019 32.97 33.05 32.91 33.04 122,300 +0.45(+1.38%)
Oct 31, 2019 32.64 32.64 32.43 32.59 74,123 -0.21(-0.64%)
Oct 30, 2019 32.58 32.82 32.53 32.80 36,992 +0.11(+0.34%)
Oct 29, 2019 32.70 32.76 32.65 32.69 37,765 -0.17(-0.50%)
Oct 28, 2019 32.89 32.91 32.82 32.86 55,705 +0.13(+0.38%)
Oct 25, 2019 32.58 32.74 32.56 32.73 42,800 +0.20(+0.61%)
Oct 24, 2019 32.63 32.63 32.50 32.53 32,637 +0.03(+0.09%)
Oct 23, 2019 32.39 32.50 32.29 32.50 75,252 +0.04(+0.12%)
Oct 22, 2019 32.45 32.55 32.41 32.46 54,605 +0.02(+0.06%)
Oct 21, 2019 32.27 32.44 32.25 32.44 203,810 +0.31(+0.96%)
Oct 18, 2019 32.28 32.35 32.10 32.13 143,300 -0.20(-0.62%)
Oct 17, 2019 32.44 32.45 32.28 32.33 341,412 +0.12(+0.36%)
Oct 16, 2019 32.07 32.24 32.05 32.22 196,917 +0.12(+0.39%)
Oct 15, 2019 31.96 32.19 31.96 32.09 50,804 +0.25(+0.79%)
Oct 14, 2019 31.93 32.01 31.84 31.84 75,439 -0.14(-0.44%)
Oct 11, 2019 31.94 32.17 31.94 31.98 63,700 +0.49(+1.56%)
Oct 10, 2019 31.32 31.59 31.31 31.49 95,035 +0.30(+0.96%)
Oct 09, 2019 31.20 31.33 31.16 31.19 61,614 +0.23(+0.74%)
Oct 08, 2019 31.17 31.29 30.94 30.96 91,562 -0.22(-0.71%)
Oct 07, 2019 31.24 31.40 31.17 31.18 60,164 -0.33(-1.05%)
Oct 04, 2019 31.15 31.54 31.15 31.51 217,900 +0.28(+0.90%)
Oct 03, 2019 31.01 31.28 30.98 31.23 193,952 +0.35(+1.13%)
Oct 02, 2019 30.94 31.03 30.77 30.88 224,009 -0.32(-1.03%)
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.