GS Activebeta EM Equity ETF (NY: GEM )

40.42 USD +0.18 (+0.45%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 33.74 34.02 33.73 33.94 118,778 +0.18(+0.53%)
Jul 30, 2018 33.86 33.90 33.66 33.76 85,825 -0.11(-0.32%)
Jul 27, 2018 33.90 34.03 33.72 33.87 99,300 +0.09(+0.27%)
Jul 26, 2018 33.85 33.94 33.74 33.78 100,925 -0.38(-1.11%)
Jul 25, 2018 33.83 34.16 33.75 34.16 111,403 +0.52(+1.54%)
Jul 24, 2018 33.71 33.84 33.59 33.64 181,366 +0.37(+1.11%)
Jul 23, 2018 33.29 33.29 33.16 33.27 162,076 -0.24(-0.72%)
Jul 20, 2018 33.30 33.52 33.30 33.51 124,204 +0.54(+1.62%)
Jul 19, 2018 32.92 33.13 32.82 32.97 103,552 -0.52(-1.54%)
Jul 18, 2018 33.34 33.50 33.21 33.49 194,275 -0.02(-0.06%)
Jul 17, 2018 33.18 33.57 33.18 33.51 142,204 +0.18(+0.54%)
Jul 16, 2018 33.36 33.46 33.27 33.33 112,629 -0.23(-0.69%)
Jul 13, 2018 33.41 33.58 33.32 33.56 117,233 +0.07(+0.21%)
Jul 12, 2018 33.42 33.57 33.38 33.49 46,008 +0.42(+1.27%)
Jul 11, 2018 33.25 33.28 32.92 33.07 109,302 -0.59(-1.75%)
Jul 10, 2018 33.60 33.66 33.41 33.66 139,536 -0.06(-0.18%)
Jul 09, 2018 33.53 33.73 33.46 33.72 66,265 +0.50(+1.51%)
Jul 06, 2018 32.83 33.30 32.83 33.22 99,151 +0.47(+1.44%)
Jul 05, 2018 32.83 32.88 32.63 32.75 104,320 -0.06(-0.17%)
Jul 03, 2018 32.81 32.81 32.81 0 -0.01(-0.04%)
Jul 02, 2018 32.67 32.83 32.58 32.82 203,683 -0.36(-1.08%)
Jun 29, 2018 33.08 33.26 33.08 33.18 99,617 +0.49(+1.50%)
Jun 28, 2018 32.46 32.70 32.37 32.69 139,727 +0.18(+0.55%)
Jun 27, 2018 33.05 33.07 32.43 32.51 275,451 -0.64(-1.93%)
Jun 26, 2018 33.30 33.38 33.13 33.15 176,052 -0.17(-0.51%)
Jun 25, 2018 33.47 33.47 33.02 33.32 112,844 -0.60(-1.77%)
Jun 22, 2018 34.05 34.08 33.81 33.92 56,074 +0.35(+1.04%)
Jun 21, 2018 33.85 33.85 33.55 33.57 77,506 -0.42(-1.24%)
Jun 20, 2018 34.20 34.28 33.98 33.99 103,186 +0.09(+0.27%)
Jun 19, 2018 33.73 33.97 33.56 33.90 234,626 -0.36(-1.06%)
Jun 18, 2018 34.19 34.29 34.02 34.26 155,912 -0.55(-1.57%)
Jun 15, 2018 34.81 34.27 34.81 529,418 +0.01(+0.03%)
Jun 14, 2018 35.13 35.19 34.80 34.80 91,445 -0.19(-0.54%)
Jun 13, 2018 35.35 35.40 34.90 34.99 145,253 -0.26(-0.74%)
Jun 12, 2018 35.37 35.43 35.16 35.25 338,131 -0.04(-0.11%)
Jun 11, 2018 35.42 35.46 35.28 35.29 63,198 -0.15(-0.42%)
Jun 08, 2018 35.22 35.49 35.05 35.44 100,893 +0.07(+0.20%)
Jun 07, 2018 35.74 35.74 35.16 35.37 51,175 -0.43(-1.20%)
Jun 06, 2018 35.81 35.53 35.80 46,158 +0.46(+1.30%)
Jun 05, 2018 35.47 35.50 35.30 35.34 226,337 -0.21(-0.59%)
Jun 04, 2018 35.46 35.66 35.46 35.55 123,538 +0.31(+0.87%)
Jun 01, 2018 35.13 35.28 35.08 35.24 160,462 +0.39(+1.13%)
May 31, 2018 34.76 34.92 34.66 34.85 118,745 +0.07(+0.20%)
May 30, 2018 34.62 34.81 34.42 34.78 775,837 +0.07(+0.20%)
May 29, 2018 34.92 35.08 34.51 34.71 1,480,513 -0.61(-1.73%)
May 25, 2018 35.32 35.32 35.32 0 +0.10(+0.28%)
May 24, 2018 35.32 35.32 34.93 35.22 75,112 -0.28(-0.79%)
May 23, 2018 35.16 35.50 35.08 35.50 122,318 +0.02(+0.06%)
May 22, 2018 35.54 35.67 35.47 35.48 107,566 +0.14(+0.40%)
May 21, 2018 35.44 35.49 35.23 35.34 75,837 +0.15(+0.43%)
May 18, 2018 35.16 35.31 35.06 35.19 81,415 -0.28(-0.79%)
May 17, 2018 35.57 35.64 35.36 35.47 212,085 -0.48(-1.34%)
May 16, 2018 35.75 36.00 35.75 35.95 90,053 +0.50(+1.41%)
May 15, 2018 35.54 35.54 35.30 35.45 570,101 -0.71(-1.96%)
May 14, 2018 36.24 36.35 36.12 36.16 152,655 +0.05(+0.14%)
May 11, 2018 36.23 36.29 36.00 36.11 105,584 +0.00(+0.00%)
May 10, 2018 35.86 36.21 35.68 36.11 98,165 +0.65(+1.83%)
May 09, 2018 35.54 35.58 35.34 35.46 138,880 -0.03(-0.08%)
May 08, 2018 35.38 35.54 35.20 35.49 68,701 +0.21(+0.60%)
May 07, 2018 35.24 35.50 35.24 35.28 195,898 -0.17(-0.48%)
May 04, 2018 34.97 35.59 34.95 35.45 66,270 +0.16(+0.45%)
May 03, 2018 35.36 35.39 34.86 35.29 147,821 -0.11(-0.31%)
May 02, 2018 35.73 35.73 35.39 35.40 92,143 -0.28(-0.78%)
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.