GS Activebeta Emerging Markets Equity ETF (NY: GEM )

32.80 -0.12 (-0.35%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 26.49 26.49 26.31 26.37 204,852 -0.16(-0.60%)
May 30, 2017 26.49 26.59 26.48 26.53 141,219 -0.11(-0.41%)
May 26, 2017 26.59 26.67 26.59 26.64 85,202 +0.08(+0.32%)
May 25, 2017 26.65 26.65 26.50 26.55 61,907 +0.10(+0.38%)
May 24, 2017 26.41 26.49 26.34 26.45 68,351 +0.11(+0.42%)
May 23, 2017 26.38 26.38 26.28 26.34 194,109 +0.01(+0.03%)
May 22, 2017 26.36 26.38 26.24 26.33 58,714 +0.04(+0.16%)
May 19, 2017 26.16 26.34 26.16 26.29 77,661 +0.51(+1.96%)
May 18, 2017 25.66 25.98 25.59 25.79 88,286 -0.48(-1.83%)
May 17, 2017 26.57 26.60 26.27 26.27 102,436 -0.45(-1.70%)
May 16, 2017 26.65 26.74 26.64 26.72 104,863 +0.06(+0.22%)
May 15, 2017 26.56 26.66 26.52 26.66 77,219 +0.26(+0.99%)
May 12, 2017 26.37 26.44 26.35 26.40 261,853 +0.08(+0.29%)
May 11, 2017 26.23 26.33 26.17 26.33 53,720 +0.10(+0.39%)
May 10, 2017 26.21 26.25 25.97 26.22 192,683 +0.14(+0.55%)
May 09, 2017 26.00 26.16 26.00 26.08 116,786 +0.26(+1.01%)
May 08, 2017 25.88 25.92 25.79 25.82 44,535 +0.07(+0.26%)
May 05, 2017 25.58 25.78 25.51 25.75 87,948 +0.16(+0.63%)
May 04, 2017 25.78 25.78 25.55 25.59 86,895 -0.23(-0.88%)
May 03, 2017 25.93 25.94 25.77 25.82 296,371 -0.18(-0.71%)
May 02, 2017 26.00 26.03 25.95 26.00 88,728 +0.16(+0.62%)
May 01, 2017 25.89 25.93 25.77 25.85 84,128 +0.10(+0.39%)
Apr 28, 2017 25.66 25.76 25.62 25.74 53,428 +0.08(+0.29%)
Apr 27, 2017 25.78 25.78 25.61 25.67 196,450 -0.03(-0.13%)
Apr 26, 2017 25.72 25.77 25.66 25.70 1,829,388 -0.08(-0.33%)
Apr 25, 2017 25.78 25.84 25.71 25.79 97,874 +0.26(+1.02%)
Apr 24, 2017 25.55 25.61 25.51 25.53 143,919 +0.27(+1.07%)
Apr 21, 2017 25.29 25.29 25.18 25.26 138,739 +0.03(+0.13%)
Apr 20, 2017 25.18 25.24 25.09 25.22 58,899 +0.32(+1.28%)
Apr 19, 2017 25.05 25.10 24.89 24.90 339,482 -0.15(-0.60%)
Apr 18, 2017 25.10 25.13 25.02 25.05 34,250 -0.27(-1.06%)
Apr 17, 2017 25.25 25.33 25.16 25.32 52,879 +0.23(+0.91%)
Apr 13, 2017 25.16 25.28 25.10 25.10 112,726 -0.04(-0.17%)
Apr 12, 2017 25.10 25.14 24.98 25.14 84,296 +0.17(+0.67%)
Apr 11, 2017 24.99 25.01 24.84 24.97 62,081 -0.03(-0.10%)
Apr 10, 2017 25.10 25.10 24.93 25.00 94,434 -0.13(-0.50%)
Apr 07, 2017 25.21 25.28 25.12 25.12 133,047 -0.12(-0.46%)
Apr 06, 2017 25.40 25.40 25.21 25.24 108,942 -0.10(-0.38%)
Apr 05, 2017 25.49 25.55 25.33 25.33 51,359 -0.08(-0.33%)
Apr 04, 2017 25.37 25.43 25.28 25.42 139,115 +0.03(+0.10%)
Apr 03, 2017 25.39 25.39 25.21 25.39 88,713 +0.16(+0.63%)
Mar 31, 2017 25.32 25.32 25.22 25.23 124,171 -0.19(-0.76%)
Mar 30, 2017 25.51 25.53 25.42 25.42 201,022 -0.13(-0.49%)
Mar 29, 2017 25.49 25.57 25.43 25.55 119,941 +0.06(+0.23%)
Mar 28, 2017 25.47 25.54 25.46 25.49 217,961 +0.03(+0.10%)
Mar 27, 2017 25.42 25.50 25.30 25.47 58,704 -0.07(-0.28%)
Mar 24, 2017 25.44 25.57 25.40 25.54 55,312 +0.08(+0.30%)
Mar 23, 2017 25.44 25.55 25.42 25.46 38,986 -0.01(-0.03%)
Mar 22, 2017 25.26 25.50 25.24 25.47 112,142 +0.13(+0.50%)
Mar 21, 2017 25.83 25.83 25.33 25.35 94,859 -0.30(-1.18%)
Mar 20, 2017 25.54 25.67 25.42 25.65 65,647 +0.26(+1.03%)
Mar 17, 2017 25.43 25.46 25.35 25.39 33,737 +0.03(+0.10%)
Mar 16, 2017 25.45 25.45 25.34 25.36 93,495 +0.12(+0.47%)
Mar 15, 2017 24.76 25.26 24.67 25.24 78,326 +0.62(+2.53%)
Mar 14, 2017 24.71 24.73 24.60 24.62 122,152 -0.17(-0.68%)
Mar 13, 2017 24.64 24.79 24.64 24.79 140,690 +0.39(+1.58%)
Mar 10, 2017 24.40 24.43 24.29 24.40 68,576 +0.22(+0.90%)
Mar 09, 2017 24.23 24.26 24.08 24.19 87,356 -0.16(-0.66%)
Mar 08, 2017 24.53 24.53 24.34 24.34 189,339 -0.20(-0.82%)
Mar 07, 2017 24.66 24.66 24.50 24.55 111,435 +0.00(+0.00%)
Mar 06, 2017 24.60 24.60 24.48 24.55 99,854 +0.01(+0.03%)
Mar 03, 2017 24.51 24.55 24.37 24.54 104,990 +0.16(+0.66%)
Mar 02, 2017 24.60 24.60 24.35 24.38 159,736 -0.37(-1.50%)
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.