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 (%)
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%)
Mar 01, 2017 24.67 24.79 24.61 24.75 449,050 +0.33(+1.34%)
Feb 28, 2017 24.59 24.59 24.38 24.42 198,577 -0.18(-0.75%)
Feb 27, 2017 24.71 24.72 24.56 24.61 253,812 -0.11(-0.44%)
Feb 24, 2017 24.72 24.80 24.68 24.71 69,558 -0.25(-1.01%)
Feb 23, 2017 25.18 25.18 24.94 24.97 57,019 -0.02(-0.07%)
Feb 22, 2017 24.92 24.98 24.82 24.98 65,087 +0.09(+0.37%)
Feb 21, 2017 24.85 24.90 24.77 24.89 47,805 +0.29(+1.20%)
Feb 17, 2017 24.60 24.60 24.60 0 -0.17(-0.68%)
Feb 16, 2017 24.93 24.94 24.73 24.77 68,107 -0.09(-0.37%)
Feb 15, 2017 24.68 24.87 24.61 24.86 194,914 +0.24(+0.96%)
Feb 14, 2017 24.67 24.67 24.45 24.62 67,594 +0.03(+0.10%)
Feb 13, 2017 24.59 24.62 24.40 24.60 76,686 +0.09(+0.38%)
Feb 10, 2017 24.43 24.51 24.33 24.50 83,374 +0.18(+0.76%)
Feb 09, 2017 24.40 24.40 24.24 24.32 80,169 +0.10(+0.42%)
Feb 08, 2017 24.11 24.28 24.11 24.22 59,546 +0.10(+0.42%)
Feb 07, 2017 24.24 24.24 24.07 24.12 204,578 -0.13(-0.52%)
Feb 06, 2017 24.34 24.34 24.20 24.24 201,794 +0.01(+0.03%)
Feb 03, 2017 24.34 24.34 24.16 24.24 55,577 +0.11(+0.45%)
Feb 02, 2017 24.09 24.17 24.04 24.13 43,797 +0.11(+0.46%)
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.