GS Activebeta EM Equity ETF (NY: GEM )

40.83 USD -0.18 (-0.44%)
Official Closing Price Updated: 4:10 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 40.83 40.85 40.64 40.83 299,808 -0.18(-0.44%)
Jan 25, 2021 41.11 41.21 40.64 41.01 197,607 +0.26(+0.64%)
Jan 22, 2021 40.65 40.81 40.59 40.75 156,900 -0.40(-0.97%)
Jan 21, 2021 41.17 41.18 40.98 41.15 146,916 +0.15(+0.37%)
Jan 20, 2021 40.97 41.02 40.77 41.00 526,770 +0.67(+1.66%)
Jan 19, 2021 40.54 40.54 40.25 40.33 181,927 +0.51(+1.29%)
Jan 15, 2021 39.99 40.06 39.78 39.82 132,100 -0.65(-1.61%)
Jan 14, 2021 40.38 40.65 40.36 40.47 191,542 +0.41(+1.01%)
Jan 13, 2021 40.07 40.20 39.86 40.06 91,877 +0.05(+0.12%)
Jan 12, 2021 39.80 40.03 39.74 40.01 101,982 +0.29(+0.74%)
Jan 11, 2021 39.65 39.83 39.61 39.72 97,423 -0.38(-0.95%)
Jan 08, 2021 39.85 40.11 39.66 40.10 405,600 +1.04(+2.66%)
Jan 07, 2021 39.02 39.15 38.84 39.06 91,825 +0.21(+0.54%)
Jan 06, 2021 38.89 39.31 38.83 38.85 86,043 -0.35(-0.89%)
Jan 05, 2021 38.74 39.26 38.74 39.20 72,338 +0.81(+2.11%)
Jan 04, 2021 38.80 38.91 38.22 38.39 102,652 +0.22(+0.58%)
Dec 31, 2020 38.17 38.17 38.17 177,284 -0.06(-0.16%)
Dec 30, 2020 38.15 38.35 38.15 38.23 177,284 +0.49(+1.30%)
Dec 29, 2020 37.56 37.79 37.55 37.74 164,237 +0.41(+1.10%)
Dec 28, 2020 37.26 37.37 37.21 37.33 87,495 +0.20(+0.54%)
Dec 24, 2020 37.12 37.23 36.96 37.13 103,700 -0.32(-0.85%)
Dec 23, 2020 37.38 37.50 37.38 37.45 85,399 +0.38(+1.03%)
Dec 22, 2020 37.14 37.17 36.98 37.07 68,115 -0.17(-0.46%)
Dec 21, 2020 37.06 37.44 37.06 37.24 502,328 -0.52(-1.38%)
Dec 18, 2020 37.82 37.85 37.70 37.76 108,800 -0.11(-0.29%)
Dec 17, 2020 37.79 37.88 37.77 37.87 194,467 +0.26(+0.69%)
Dec 16, 2020 37.49 37.70 37.46 37.61 349,710 +0.12(+0.32%)
Dec 15, 2020 37.23 37.49 37.18 37.49 200,961 +0.41(+1.11%)
Dec 14, 2020 37.32 37.36 37.08 37.08 126,987 -0.20(-0.54%)
Dec 11, 2020 37.30 37.36 37.21 37.28 125,000 -0.19(-0.51%)
Dec 10, 2020 37.09 37.54 37.09 37.47 227,033 +0.39(+1.05%)
Dec 09, 2020 37.50 37.51 37.00 37.08 132,756 -0.32(-0.86%)
Dec 08, 2020 37.33 37.42 37.28 37.40 148,596 +0.03(+0.08%)
Dec 07, 2020 37.32 37.49 37.27 37.37 195,137 -0.01(-0.03%)
Dec 04, 2020 37.16 37.38 37.15 37.38 365,400 +0.46(+1.25%)
Dec 03, 2020 36.89 37.08 36.85 36.92 161,900 +0.35(+0.96%)
Dec 02, 2020 36.43 36.60 36.31 36.57 163,480 +0.11(+0.30%)
Dec 01, 2020 36.30 36.53 36.23 36.46 197,737 +0.65(+1.82%)
Nov 30, 2020 36.00 36.00 35.77 35.81 489,894 -0.69(-1.89%)
Nov 27, 2020 36.48 36.58 36.43 36.50 174,500 +0.28(+0.77%)
Nov 25, 2020 35.97 36.23 35.88 36.22 1,581,200 -0.13(-0.36%)
Nov 24, 2020 36.17 36.35 35.97 36.35 98,939 +0.45(+1.25%)
Nov 23, 2020 36.11 36.11 35.76 35.90 311,446 +0.13(+0.36%)
Nov 20, 2020 35.66 35.81 35.63 35.77 94,300 +0.18(+0.51%)
Nov 19, 2020 35.46 35.66 35.35 35.59 540,865 +0.05(+0.14%)
Nov 18, 2020 35.76 35.83 35.54 35.54 64,768 -0.10(-0.28%)
Nov 17, 2020 35.56 35.78 35.46 35.64 180,117 -0.07(-0.20%)
Nov 16, 2020 35.72 35.84 35.64 35.71 358,947 +0.36(+1.02%)
Nov 13, 2020 35.20 35.36 35.07 35.35 97,600 +0.52(+1.49%)
Nov 12, 2020 35.14 35.24 34.78 34.83 665,286 -0.22(-0.63%)
Nov 11, 2020 34.92 35.10 34.84 35.05 1,153,235 +0.20(+0.57%)
Nov 10, 2020 35.04 35.07 34.70 34.85 484,245 -0.45(-1.27%)
Nov 09, 2020 36.07 36.15 35.26 35.30 725,348 +0.25(+0.71%)
Nov 06, 2020 34.87 35.19 34.76 35.05 448,800 +0.11(+0.31%)
Nov 05, 2020 34.85 35.00 34.66 34.94 439,495 +0.59(+1.72%)
Nov 04, 2020 33.87 34.50 33.81 34.35 454,742 +0.94(+2.81%)
Nov 03, 2020 33.40 33.51 33.26 33.41 664,323 +0.12(+0.36%)
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.