GS Activebeta Emerging Markets Equity ETF (NY: GEM )

32.80 -0.12 (-0.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 22.76 22.76 22.61 22.66 27,962 +0.08(+0.33%)
Nov 29, 2016 22.46 22.67 22.46 22.58 61,787 -0.01(-0.04%)
Nov 28, 2016 22.50 22.67 22.50 22.59 82,005 +0.15(+0.67%)
Nov 25, 2016 22.39 22.51 22.39 22.44 10,325 +0.06(+0.26%)
Nov 23, 2016 22.38 22.38 22.38 0 -0.15(-0.67%)
Nov 22, 2016 22.59 22.59 22.41 22.53 90,489 +0.24(+1.06%)
Nov 21, 2016 22.27 22.35 22.18 22.30 51,496 +0.16(+0.74%)
Nov 18, 2016 22.27 22.32 22.09 22.13 26,431 -0.07(-0.30%)
Nov 17, 2016 21.77 22.32 21.77 22.20 41,801 +0.08(+0.34%)
Nov 16, 2016 22.17 22.20 22.09 22.12 74,560 -0.19(-0.86%)
Nov 15, 2016 22.06 22.36 22.06 22.32 90,860 +0.39(+1.79%)
Nov 14, 2016 22.15 22.15 21.82 21.92 36,600 -0.25(-1.13%)
Nov 11, 2016 22.29 22.29 21.87 22.17 118,317 -0.33(-1.49%)
Nov 10, 2016 23.10 23.10 22.51 22.51 68,770 -0.69(-2.96%)
Nov 09, 2016 23.21 23.41 23.06 23.20 69,709 -0.69(-2.91%)
Nov 08, 2016 23.52 23.96 23.52 23.89 25,034 +0.19(+0.80%)
Nov 07, 2016 23.50 23.72 23.50 23.70 33,771 +0.68(+2.95%)
Nov 04, 2016 23.17 23.17 23.02 23.02 17,468 -0.24(-1.04%)
Nov 03, 2016 23.37 23.38 23.18 23.26 53,082 -0.03(-0.11%)
Nov 02, 2016 23.41 23.55 23.16 23.29 217,045 -0.25(-1.07%)
Nov 01, 2016 23.86 23.86 23.42 23.54 75,830 -0.21(-0.88%)
Oct 31, 2016 23.65 23.79 23.65 23.75 72,071 +0.18(+0.75%)
Oct 28, 2016 23.73 23.77 23.51 23.57 23,988 -0.11(-0.46%)
Oct 27, 2016 23.88 23.88 23.62 23.68 58,852 -0.12(-0.49%)
Oct 26, 2016 23.86 23.93 23.78 23.80 24,869 -0.25(-1.04%)
Oct 25, 2016 24.05 24.11 24.01 24.05 149,267 -0.02(-0.07%)
Oct 24, 2016 24.17 24.17 24.02 24.07 83,757 +0.12(+0.49%)
Oct 21, 2016 23.84 23.97 23.84 23.95 36,163 -0.02(-0.07%)
Oct 20, 2016 23.97 24.07 23.90 23.97 36,758 -0.05(-0.21%)
Oct 19, 2016 24.04 24.10 23.98 24.02 46,254 +0.11(+0.46%)
Oct 18, 2016 23.90 23.93 23.82 23.91 37,055 +0.42(+1.78%)
Oct 17, 2016 23.55 23.55 23.48 23.49 36,458 +0.02(+0.07%)
Oct 14, 2016 23.59 23.75 23.47 23.47 75,729 -0.01(-0.04%)
Oct 13, 2016 23.38 23.53 23.20 23.48 80,885 -0.16(-0.67%)
Oct 12, 2016 23.62 23.70 23.52 23.64 246,468 +0.02(+0.07%)
Oct 11, 2016 23.81 23.81 23.56 23.62 51,678 -0.55(-2.29%)
Oct 10, 2016 24.03 24.25 24.03 24.17 55,967 +0.22(+0.91%)
Oct 07, 2016 24.05 24.05 23.81 23.96 145,899 -0.10(-0.43%)
Oct 06, 2016 23.98 24.11 23.91 24.06 35,851 -0.02(-0.09%)
Oct 05, 2016 24.03 24.12 23.91 24.08 83,690 +0.31(+1.30%)
Oct 04, 2016 23.94 24.07 23.71 23.77 76,952 -0.28(-1.15%)
Oct 03, 2016 23.82 24.06 23.82 24.05 268,338 +0.17(+0.70%)
Sep 30, 2016 23.82 23.95 23.71 23.88 33,869 +0.11(+0.46%)
Sep 29, 2016 24.02 24.08 23.71 23.77 85,573 -0.39(-1.63%)
Sep 28, 2016 24.05 24.18 23.86 24.17 185,478 +0.22(+0.91%)
Sep 27, 2016 23.80 23.97 23.75 23.95 21,722 +0.31(+1.31%)
Sep 26, 2016 23.74 23.76 23.63 23.64 63,286 -0.31(-1.29%)
Sep 23, 2016 24.17 24.17 23.92 23.95 120,201 -0.29(-1.21%)
Sep 22, 2016 24.33 24.40 24.13 24.24 41,103 +0.14(+0.59%)
Sep 21, 2016 23.76 24.13 23.69 24.10 90,933 +0.57(+2.44%)
Sep 20, 2016 23.60 23.65 23.52 23.53 210,782 +0.07(+0.28%)
Sep 19, 2016 23.50 23.63 23.46 23.46 24,850 +0.19(+0.82%)
Sep 16, 2016 23.29 23.31 23.10 23.27 28,038 -0.18(-0.78%)
Sep 15, 2016 23.27 23.47 23.18 23.45 39,013 +0.40(+1.73%)
Sep 14, 2016 23.00 23.28 23.00 23.05 135,762 +0.02(+0.11%)
Sep 13, 2016 23.12 23.24 22.92 23.03 161,860 -0.50(-2.12%)
Sep 12, 2016 23.14 23.58 23.05 23.53 39,266 +0.19(+0.82%)
Sep 09, 2016 23.79 23.85 23.33 23.33 417,123 -0.81(-3.34%)
Sep 08, 2016 24.17 24.28 24.13 24.14 41,270 -0.10(-0.41%)
Sep 07, 2016 24.33 24.33 24.16 24.24 93,337 -0.03(-0.14%)
Sep 06, 2016 23.97 24.29 23.97 24.27 156,764 +0.52(+2.17%)
Sep 02, 2016 23.69 23.76 23.76 23.76 35,005 +0.35(+1.49%)
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.