GS Activebeta Emerging Markets Equity ETF (NY: GEM )

32.80 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 31.01 31.06 30.92 31.01 70,535 +0.05(+0.15%)
Dec 30, 2019 31.23 31.23 30.94 30.97 77,640 -0.19(-0.61%)
Dec 27, 2019 31.21 31.21 31.08 31.16 85,816 +0.14(+0.44%)
Dec 26, 2019 30.92 31.04 30.88 31.02 57,553 +0.22(+0.71%)
Dec 24, 2019 30.82 30.84 30.75 30.80 32,555 -0.05(-0.15%)
Dec 23, 2019 30.80 30.89 30.80 30.85 76,028 +0.07(+0.23%)
Dec 20, 2019 30.87 30.87 30.77 30.78 99,001 +0.02(+0.06%)
Dec 19, 2019 30.72 30.81 30.63 30.76 56,497 -0.04(-0.15%)
Dec 18, 2019 30.73 30.80 30.66 30.80 88,175 +0.18(+0.58%)
Dec 17, 2019 30.55 30.65 30.52 30.63 52,418 +0.32(+1.06%)
Dec 16, 2019 30.34 30.44 30.29 30.30 192,101 +0.17(+0.56%)
Dec 13, 2019 30.16 30.41 30.04 30.13 93,296 +0.02(+0.06%)
Dec 12, 2019 29.71 30.17 29.71 30.12 57,721 +0.53(+1.78%)
Dec 11, 2019 29.37 29.65 29.37 29.59 64,221 +0.36(+1.22%)
Dec 10, 2019 29.20 29.24 29.15 29.23 190,580 +0.08(+0.28%)
Dec 09, 2019 29.22 29.34 29.12 29.15 66,464 -0.20(-0.67%)
Dec 06, 2019 29.32 29.37 29.23 29.35 74,838 +0.19(+0.64%)
Dec 05, 2019 29.07 29.18 29.01 29.16 78,416 +0.10(+0.34%)
Dec 04, 2019 29.03 29.12 29.00 29.06 128,195 +0.24(+0.84%)
Dec 03, 2019 28.75 28.83 28.61 28.82 86,131 -0.10(-0.34%)
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.