GS Activebeta EM Equity ETF (NY: GEM )

39.48 USD +0.27 (+0.69%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 33.06 33.06 32.61 32.86 59,900 -0.24(-0.73%)
Jul 30, 2020 33.01 33.10 32.75 33.10 105,786 -0.29(-0.87%)
Jul 29, 2020 33.15 33.46 33.15 33.39 101,438 +0.52(+1.58%)
Jul 28, 2020 33.01 33.05 32.83 32.87 59,191 -0.26(-0.79%)
Jul 27, 2020 32.88 33.15 32.81 33.13 66,333 +0.53(+1.63%)
Jul 24, 2020 32.31 32.60 32.25 32.60 131,800 +0.09(+0.28%)
Jul 23, 2020 32.75 32.90 32.44 32.51 109,908 -0.30(-0.91%)
Jul 22, 2020 32.93 32.93 32.66 32.81 61,958 -0.13(-0.39%)
Jul 21, 2020 33.07 33.12 32.93 32.94 135,081 +0.27(+0.83%)
Jul 20, 2020 32.46 32.69 32.39 32.67 72,568 +0.34(+1.05%)
Jul 17, 2020 32.33 32.34 32.17 32.33 446,700 +0.22(+0.69%)
Jul 16, 2020 31.94 32.15 31.94 32.11 73,536 -0.42(-1.29%)
Jul 15, 2020 32.49 32.61 32.34 32.53 767,555 +0.22(+0.68%)
Jul 14, 2020 31.89 32.33 31.80 32.31 149,778 +0.15(+0.47%)
Jul 13, 2020 32.53 32.77 32.11 32.16 52,265 -0.24(-0.74%)
Jul 10, 2020 32.38 32.41 32.22 32.40 199,100 -0.18(-0.55%)
Jul 09, 2020 32.85 32.85 32.37 32.58 71,531 -0.07(-0.21%)
Jul 08, 2020 32.31 32.65 32.25 32.65 138,408 +0.68(+2.13%)
Jul 07, 2020 32.09 32.27 31.93 31.97 62,491 -0.51(-1.57%)
Jul 06, 2020 32.24 32.48 32.24 32.48 150,626 +1.16(+3.70%)
Jul 02, 2020 31.25 31.46 31.22 31.32 136,500 +0.62(+2.02%)
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.