GS Activebeta Emerging Markets Equity ETF (NY: GEM )

33.45 +0.65 (+1.98%)
Streaming Delayed Price Updated: 2:19 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 28.36 28.36 28.36 0 +0.22(+0.77%)
Aug 30, 2018 28.45 28.45 28.12 28.14 205,959 -0.71(-2.45%)
Aug 29, 2018 28.64 28.89 28.56 28.85 183,883 +0.17(+0.60%)
Aug 28, 2018 28.86 28.86 28.65 28.68 72,733 -0.09(-0.33%)
Aug 27, 2018 28.66 28.91 28.66 28.77 415,001 +0.37(+1.31%)
Aug 24, 2018 28.32 28.43 28.27 28.40 206,305 +0.43(+1.54%)
Aug 23, 2018 28.25 28.36 27.95 27.97 88,326 -0.33(-1.16%)
Aug 22, 2018 28.14 28.35 28.14 28.30 102,742 +0.15(+0.52%)
Aug 21, 2018 28.10 28.28 28.10 28.15 98,225 +0.30(+1.08%)
Aug 20, 2018 27.81 27.86 27.70 27.85 150,068 +0.02(+0.08%)
Aug 17, 2018 27.45 27.85 27.39 27.83 137,228 +0.27(+0.99%)
Aug 16, 2018 27.57 27.74 27.52 27.56 173,706 +0.26(+0.95%)
Aug 15, 2018 27.29 27.39 27.03 27.30 468,780 -0.76(-2.71%)
Aug 14, 2018 27.95 28.10 27.93 28.06 257,290 +0.14(+0.49%)
Aug 13, 2018 28.05 28.12 27.81 27.92 126,095 -0.38(-1.34%)
Aug 10, 2018 28.36 28.36 28.18 28.30 120,306 -0.54(-1.86%)
Aug 09, 2018 28.91 28.99 28.83 28.83 162,061 -0.10(-0.34%)
Aug 08, 2018 28.90 28.96 28.82 28.93 74,758 -0.04(-0.14%)
Aug 07, 2018 29.00 29.15 28.96 28.97 118,682 +0.22(+0.78%)
Aug 06, 2018 28.71 28.83 28.68 28.75 154,406 -0.16(-0.57%)
Aug 03, 2018 28.79 28.97 28.79 28.91 121,001 +0.15(+0.51%)
Aug 02, 2018 28.52 28.78 28.45 28.77 121,697 -0.31(-1.07%)
Aug 01, 2018 29.03 29.24 29.03 29.08 85,837 -0.21(-0.71%)
Jul 31, 2018 29.11 29.35 29.10 29.28 137,666 +0.16(+0.53%)
Jul 30, 2018 29.21 29.25 29.04 29.13 99,473 -0.09(-0.32%)
Jul 27, 2018 29.25 29.36 29.09 29.22 115,090 +0.08(+0.27%)
Jul 26, 2018 29.21 29.28 29.11 29.15 116,974 -0.33(-1.11%)
Jul 25, 2018 29.19 29.47 29.12 29.47 129,118 +0.45(+1.54%)
Jul 24, 2018 29.08 29.20 28.98 29.02 210,207 +0.32(+1.11%)
Jul 23, 2018 28.72 28.72 28.61 28.71 187,849 -0.21(-0.72%)
Jul 20, 2018 28.73 28.92 28.73 28.91 143,955 +0.46(+1.62%)
Jul 19, 2018 28.40 28.58 28.32 28.45 120,019 -0.44(-1.54%)
Jul 18, 2018 28.77 28.90 28.65 28.90 225,168 -0.02(-0.06%)
Jul 17, 2018 28.63 28.96 28.63 28.91 164,817 +0.16(+0.54%)
Jul 16, 2018 28.78 28.87 28.71 28.76 130,539 -0.20(-0.69%)
Jul 13, 2018 28.83 28.97 28.75 28.96 135,875 +0.06(+0.21%)
Jul 12, 2018 28.83 28.97 28.80 28.90 53,324 +0.36(+1.27%)
Jul 11, 2018 28.69 28.71 28.40 28.53 126,683 -0.51(-1.75%)
Jul 10, 2018 28.99 29.04 28.83 29.04 161,725 -0.05(-0.18%)
Jul 09, 2018 28.93 29.10 28.87 29.09 76,802 +0.43(+1.51%)
Jul 06, 2018 28.33 28.73 28.33 28.66 114,918 +0.41(+1.44%)
Jul 05, 2018 28.33 28.37 28.15 28.26 120,909 -0.05(-0.17%)
Jul 03, 2018 28.31 28.31 28.31 0 -0.01(-0.04%)
Jul 02, 2018 28.19 28.32 28.11 28.32 236,073 -0.31(-1.08%)
Jun 29, 2018 28.54 28.70 28.54 28.63 115,458 +0.42(+1.50%)
Jun 28, 2018 28.01 28.21 27.93 28.20 161,946 +0.16(+0.55%)
Jun 27, 2018 28.52 28.53 27.98 28.05 319,253 -0.55(-1.93%)
Jun 26, 2018 28.73 28.80 28.58 28.60 204,048 -0.15(-0.51%)
Jun 25, 2018 28.88 28.88 28.49 28.75 130,788 -0.36(-1.24%)
Jun 22, 2018 29.22 29.25 29.02 29.11 65,339 +0.30(+1.04%)
Jun 21, 2018 29.05 29.05 28.79 28.81 90,313 -0.36(-1.24%)
Jun 20, 2018 29.35 29.42 29.16 29.17 120,236 +0.08(+0.27%)
Jun 19, 2018 28.95 29.15 28.80 29.09 273,395 -0.31(-1.06%)
Jun 18, 2018 29.34 29.43 29.20 29.41 181,674 -0.47(-1.57%)
Jun 15, 2018 29.87 29.41 29.87 616,898 +0.01(+0.03%)
Jun 14, 2018 30.15 30.20 29.87 29.87 106,555 -0.16(-0.54%)
Jun 13, 2018 30.34 30.38 29.95 30.03 169,254 -0.22(-0.74%)
Jun 12, 2018 30.35 30.41 30.17 30.25 394,003 -0.03(-0.11%)
Jun 11, 2018 30.40 30.44 30.28 30.29 73,640 -0.13(-0.42%)
Jun 08, 2018 30.23 30.46 30.08 30.41 117,564 +0.06(+0.20%)
Jun 07, 2018 30.67 30.67 30.18 30.35 59,631 -0.37(-1.20%)
Jun 06, 2018 30.73 30.49 30.72 53,785 +0.39(+1.30%)
Jun 05, 2018 30.44 30.47 30.29 30.33 263,736 -0.18(-0.59%)
Jun 04, 2018 30.43 30.60 30.43 30.51 143,951 +0.26(+0.87%)
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.