GS Activebeta EM Equity ETF (NY: GEM )

39.82 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 AM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 35.81 35.81 35.81 0 +0.20(+0.56%)
Dec 28, 2017 35.65 35.74 35.52 35.61 119,157 +0.27(+0.76%)
Dec 27, 2017 35.30 35.41 35.23 35.34 139,608 +0.13(+0.37%)
Dec 26, 2017 35.22 35.29 35.13 35.21 76,800 -0.04(-0.11%)
Dec 22, 2017 35.13 35.30 35.13 35.25 105,417 +0.19(+0.54%)
Dec 21, 2017 34.94 35.16 34.94 35.06 57,369 -0.06(-0.17%)
Dec 20, 2017 35.11 35.28 35.07 35.12 62,274 +0.09(+0.26%)
Dec 19, 2017 35.19 35.19 34.96 35.03 61,179 -0.11(-0.31%)
Dec 18, 2017 35.10 35.26 35.03 35.14 70,266 +0.34(+0.98%)
Dec 15, 2017 34.78 34.82 34.59 34.80 62,614 +0.12(+0.35%)
Dec 14, 2017 34.73 34.87 34.63 34.68 65,828 -0.14(-0.40%)
Dec 13, 2017 34.67 34.94 34.67 34.82 63,176 +0.34(+0.99%)
Dec 12, 2017 34.35 34.52 34.26 34.48 43,104 -0.25(-0.72%)
Dec 11, 2017 34.67 34.76 34.59 34.73 64,780 +0.26(+0.75%)
Dec 08, 2017 34.41 34.51 34.33 34.47 45,482 +0.38(+1.11%)
Dec 07, 2017 33.93 34.20 33.90 34.09 52,106 +0.08(+0.24%)
Dec 06, 2017 33.93 34.07 33.83 34.01 137,619 -0.38(-1.10%)
Dec 05, 2017 34.46 34.68 34.38 34.39 85,895 -0.08(-0.23%)
Dec 04, 2017 34.70 34.70 34.45 34.47 68,579 +0.06(+0.17%)
Dec 01, 2017 34.61 34.61 34.23 34.41 40,410 -0.17(-0.49%)
Nov 30, 2017 34.95 34.95 34.56 34.58 64,016 -0.36(-1.03%)
Nov 29, 2017 35.28 35.28 34.83 34.94 82,288 -0.53(-1.49%)
Nov 28, 2017 35.50 35.60 35.31 35.47 90,187 +0.19(+0.54%)
Nov 27, 2017 35.50 35.50 35.20 35.28 202,581 -0.45(-1.26%)
Nov 24, 2017 35.72 35.76 35.67 35.73 51,595 -0.12(-0.33%)
Nov 22, 2017 35.79 35.88 35.68 35.85 120,545 +0.10(+0.28%)
Nov 21, 2017 35.72 35.89 35.69 35.75 76,619 +0.44(+1.25%)
Nov 20, 2017 35.14 35.36 35.12 35.31 81,942 +0.13(+0.37%)
Nov 17, 2017 35.09 35.33 35.09 35.18 113,732 +0.17(+0.49%)
Nov 16, 2017 34.82 35.13 34.82 35.01 30,546 +0.69(+2.01%)
Nov 15, 2017 34.39 34.41 34.21 34.32 71,432 -0.20(-0.58%)
Nov 14, 2017 34.74 34.74 34.46 34.52 95,433 -0.28(-0.80%)
Nov 13, 2017 34.71 34.84 34.64 34.80 36,285 +0.03(+0.09%)
Nov 10, 2017 34.95 35.00 34.71 34.77 101,356 -0.14(-0.40%)
Nov 09, 2017 34.85 34.97 34.66 34.91 35,854 -0.22(-0.64%)
Nov 08, 2017 35.04 35.15 34.98 35.13 34,063 +0.27(+0.78%)
Nov 07, 2017 35.13 35.15 34.82 34.86 54,955 -0.25(-0.71%)
Nov 06, 2017 34.88 35.12 34.88 35.11 35,883 +0.39(+1.12%)
Nov 03, 2017 34.86 34.86 34.53 34.72 47,263 -0.11(-0.32%)
Nov 02, 2017 34.87 34.90 34.68 34.83 68,614 +0.00(+0.00%)
Nov 01, 2017 34.91 35.07 34.81 34.83 44,326 +0.23(+0.66%)
Oct 31, 2017 34.58 34.64 34.49 34.60 102,992 +0.24(+0.70%)
Oct 30, 2017 34.52 34.25 34.36 65,582 -0.18(-0.52%)
Oct 27, 2017 34.32 34.57 34.23 34.54 66,193 +0.40(+1.16%)
Oct 26, 2017 34.40 34.40 34.15 34.15 63,253 -0.15(-0.45%)
Oct 25, 2017 34.53 34.57 34.15 34.30 108,565 -0.12(-0.35%)
Oct 24, 2017 34.52 34.56 34.40 34.42 101,902 +0.02(+0.05%)
Oct 23, 2017 34.63 34.63 34.40 34.40 63,137 -0.27(-0.77%)
Oct 20, 2017 34.71 34.72 34.64 34.67 31,310 +0.14(+0.41%)
Oct 19, 2017 34.51 34.55 34.36 34.53 82,114 -0.30(-0.86%)
Oct 18, 2017 34.81 34.93 34.77 34.83 142,385 +0.05(+0.14%)
Oct 17, 2017 34.86 34.86 34.69 34.78 42,059 -0.14(-0.40%)
Oct 16, 2017 34.98 35.06 34.87 34.92 52,576 +0.05(+0.14%)
Oct 13, 2017 34.90 35.11 34.85 34.87 67,638 +0.26(+0.75%)
Oct 12, 2017 34.67 34.72 34.57 34.61 142,206 +0.00(+0.00%)
Oct 11, 2017 34.50 34.61 34.45 34.61 120,378 +0.13(+0.38%)
Oct 10, 2017 34.45 34.53 34.41 34.48 41,575 +0.36(+1.06%)
Oct 09, 2017 34.14 34.16 34.08 34.12 46,662 -0.06(-0.18%)
Oct 06, 2017 34.07 34.20 33.93 34.18 162,629 -0.11(-0.32%)
Oct 05, 2017 34.20 34.41 34.20 34.29 143,705 +0.23(+0.68%)
Oct 04, 2017 34.05 34.13 33.97 34.06 103,745 +0.04(+0.12%)
Oct 03, 2017 33.79 34.05 33.79 34.02 136,231 +0.53(+1.58%)
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.