GS Activebeta Emerging Markets Equity ETF (NY: GEM )

31.34 +0.08 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 23.31 23.32 23.12 23.18 167,178 -0.24(-1.02%)
Aug 30, 2016 23.51 23.52 23.37 23.42 153,895 -0.02(-0.07%)
Aug 29, 2016 23.32 23.48 23.32 23.44 26,790 +0.18(+0.78%)
Aug 26, 2016 23.58 23.67 23.15 23.26 32,173 -0.19(-0.81%)
Aug 25, 2016 23.42 23.48 23.40 23.45 103,630 +0.04(+0.18%)
Aug 24, 2016 23.41 23.48 23.34 23.41 117,773 -0.02(-0.11%)
Aug 23, 2016 23.76 23.80 23.43 23.43 38,807 -0.06(-0.25%)
Aug 22, 2016 23.60 23.60 23.44 23.49 35,975 -0.27(-1.15%)
Aug 19, 2016 23.70 23.79 23.63 23.76 50,106 -0.16(-0.66%)
Aug 18, 2016 23.89 23.94 23.86 23.92 27,055 +0.19(+0.80%)
Aug 17, 2016 23.71 23.77 23.51 23.73 219,989 -0.12(-0.52%)
Aug 16, 2016 23.92 23.94 23.82 23.85 33,482 -0.16(-0.65%)
Aug 15, 2016 23.82 24.06 23.82 24.01 18,413 +0.22(+0.94%)
Aug 12, 2016 23.84 23.85 23.72 23.79 49,768 -0.07(-0.31%)
Aug 11, 2016 23.74 23.89 23.68 23.86 169,900 +0.26(+1.12%)
Aug 10, 2016 23.77 23.78 23.57 23.60 228,645 +0.02(+0.11%)
Aug 09, 2016 23.59 23.69 23.56 23.57 61,422 +0.17(+0.71%)
Aug 08, 2016 23.46 23.47 23.36 23.41 33,653 +0.14(+0.60%)
Aug 05, 2016 23.17 23.30 23.09 23.27 29,673 +0.21(+0.90%)
Aug 04, 2016 22.97 23.09 22.92 23.06 207,952 +0.17(+0.72%)
Aug 03, 2016 22.63 22.93 22.62 22.89 18,325 +0.09(+0.40%)
Aug 02, 2016 22.99 22.99 22.69 22.80 75,034 -0.19(-0.83%)
Aug 01, 2016 23.17 23.17 22.97 22.99 104,938 -0.03(-0.14%)
Jul 29, 2016 22.90 23.05 22.84 23.03 257,202 +0.09(+0.40%)
Jul 28, 2016 22.87 22.94 22.79 22.93 320,092 +0.07(+0.33%)
Jul 27, 2016 22.99 22.99 22.72 22.86 150,471 +0.00(+0.00%)
Jul 26, 2016 22.75 22.93 22.75 22.86 145,207 +0.14(+0.62%)
Jul 25, 2016 22.93 22.93 22.66 22.72 89,735 -0.19(-0.83%)
Jul 22, 2016 22.91 22.92 22.76 22.91 234,929 +0.16(+0.69%)
Jul 21, 2016 22.82 22.87 22.67 22.75 158,687 -0.07(-0.33%)
Jul 20, 2016 22.72 22.86 22.71 22.83 70,072 +0.12(+0.51%)
Jul 19, 2016 22.77 22.83 22.65 22.71 54,727 -0.17(-0.72%)
Jul 18, 2016 22.61 22.90 22.61 22.88 102,158 +0.09(+0.40%)
Jul 15, 2016 22.72 22.82 22.67 22.79 22,294 +0.03(+0.15%)
Jul 14, 2016 22.73 22.84 22.68 22.75 74,057 +0.31(+1.36%)
Jul 13, 2016 22.57 22.61 22.35 22.45 81,811 -0.08(-0.37%)
Jul 12, 2016 22.53 22.58 22.43 22.53 94,732 +0.31(+1.38%)
Jul 11, 2016 22.26 22.26 22.16 22.22 112,014 +0.23(+1.05%)
Jul 08, 2016 21.75 22.06 21.57 21.99 149,724 +0.42(+1.96%)
Jul 07, 2016 21.73 21.82 21.51 21.57 67,716 -0.06(-0.27%)
Jul 06, 2016 21.37 21.63 21.31 21.63 64,924 -0.07(-0.34%)
Jul 05, 2016 21.97 21.97 21.64 21.70 70,582 -0.46(-2.09%)
Jul 01, 2016 21.98 22.16 22.16 22.16 63,553 +0.23(+1.06%)
Jun 30, 2016 21.93 22.02 21.81 21.93 128,558 +0.23(+1.07%)
Jun 29, 2016 21.67 21.77 21.50 21.70 43,223 +0.46(+2.18%)
Jun 28, 2016 21.06 21.26 21.06 21.24 26,256 +0.55(+2.68%)
Jun 27, 2016 20.90 20.90 20.51 20.68 60,603 -0.21(-0.99%)
Jun 24, 2016 21.09 21.31 20.87 20.89 109,562 -1.22(-5.54%)
Jun 23, 2016 21.85 22.11 21.82 22.11 32,582 +0.49(+2.29%)
Jun 22, 2016 21.62 21.74 21.60 21.62 323,047 +0.07(+0.34%)
Jun 21, 2016 21.48 21.60 21.40 21.55 193,084 +0.14(+0.65%)
Jun 20, 2016 21.36 21.51 21.36 21.41 57,471 +0.39(+1.84%)
Jun 17, 2016 21.00 21.08 20.96 21.02 914,267 +0.02(+0.12%)
Jun 16, 2016 20.81 21.02 20.68 20.99 34,859 -0.08(-0.39%)
Jun 15, 2016 21.09 21.16 21.06 21.08 10,059 +0.20(+0.97%)
Jun 14, 2016 20.90 20.95 20.76 20.88 60,940 -0.05(-0.26%)
Jun 13, 2016 21.06 21.13 20.93 20.93 141,499 -0.35(-1.62%)
Jun 10, 2016 21.37 21.41 21.21 21.27 48,803 -0.48(-2.19%)
Jun 09, 2016 21.77 21.81 21.73 21.75 147,953 -0.22(-1.01%)
Jun 08, 2016 22.00 22.03 21.94 21.97 46,350 +0.15(+0.68%)
Jun 07, 2016 21.85 21.89 21.81 21.83 200,416 +0.18(+0.84%)
Jun 06, 2016 21.50 21.69 21.48 21.64 123,192 +0.16(+0.77%)
Jun 03, 2016 21.36 21.48 21.31 21.48 57,524 +0.36(+1.71%)
Jun 02, 2016 20.99 21.17 20.99 21.12 115,539 +0.14(+0.67%)
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.