GS Activebeta EM Equity ETF (NY: GEM )

39.78 USD -0.29 (-0.72%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 32.91 33.01 32.82 32.87 1,105,900 -0.03(-0.09%)
Jun 27, 2019 32.86 32.92 32.79 32.90 87,180 +0.22(+0.67%)
Jun 26, 2019 32.63 32.81 32.63 32.68 85,036 +0.24(+0.74%)
Jun 25, 2019 32.59 32.63 32.39 32.44 59,115 -0.30(-0.92%)
Jun 24, 2019 32.68 32.83 32.68 32.74 88,438 -0.21(-0.64%)
Jun 21, 2019 32.96 33.04 32.90 32.95 116,500 -0.20(-0.60%)
Jun 20, 2019 33.31 33.35 33.02 33.15 83,127 +0.41(+1.27%)
Jun 19, 2019 32.44 32.77 32.42 32.74 74,305 +0.30(+0.91%)
Jun 18, 2019 32.12 32.50 32.12 32.44 79,122 +0.66(+2.08%)
Jun 17, 2019 31.74 31.87 31.70 31.78 91,720 +0.06(+0.19%)
Jun 14, 2019 31.68 31.75 31.55 31.72 1,181,700 -0.05(-0.16%)
Jun 13, 2019 31.87 31.95 31.70 31.77 58,795 -0.05(-0.17%)
Jun 12, 2019 31.92 31.97 31.78 31.82 59,238 -0.31(-0.95%)
Jun 11, 2019 32.20 32.21 32.08 32.13 43,519 +0.21(+0.66%)
Jun 10, 2019 31.79 31.99 31.78 31.92 85,281 +0.38(+1.20%)
Jun 07, 2019 31.41 31.75 31.41 31.54 42,300 +0.27(+0.86%)
Jun 06, 2019 31.24 31.39 31.19 31.27 89,865 -0.03(-0.10%)
Jun 05, 2019 31.55 31.55 31.19 31.30 64,286 -0.26(-0.82%)
Jun 04, 2019 31.39 31.56 31.29 31.56 245,603 +0.10(+0.32%)
Jun 03, 2019 31.44 31.55 31.38 31.46 77,317 +0.31(+1.00%)
May 31, 2019 30.87 31.19 30.85 31.15 54,500 +0.15(+0.48%)
May 30, 2019 30.95 31.11 30.88 31.00 84,605 +0.17(+0.55%)
May 29, 2019 30.61 30.84 30.56 30.83 588,836 +0.15(+0.49%)
May 28, 2019 30.86 30.90 30.64 30.68 284,859 +0.06(+0.20%)
May 24, 2019 30.88 30.88 30.61 30.62 80,100 +0.04(+0.13%)
May 23, 2019 30.53 30.72 30.48 30.58 154,112 -0.38(-1.23%)
May 22, 2019 31.05 31.16 30.96 30.96 65,477 -0.13(-0.42%)
May 21, 2019 30.98 31.13 30.90 31.09 69,275 +0.31(+1.00%)
May 20, 2019 30.71 30.85 30.66 30.78 61,844 -0.05(-0.15%)
May 17, 2019 30.91 31.02 30.76 30.83 50,400 -0.50(-1.61%)
May 16, 2019 31.39 31.57 31.28 31.33 67,176 -0.04(-0.11%)
May 15, 2019 31.15 31.47 31.11 31.37 876,804 +0.02(+0.06%)
May 14, 2019 31.35 31.49 31.29 31.35 81,973 +0.31(+1.00%)
May 13, 2019 31.07 31.21 30.87 31.04 83,867 -0.99(-3.09%)
May 10, 2019 31.90 32.11 31.55 32.03 92,400 +0.17(+0.53%)
May 09, 2019 31.67 31.99 31.43 31.86 102,703 -0.49(-1.51%)
May 08, 2019 32.47 32.54 32.35 32.35 84,304 -0.03(-0.09%)
May 07, 2019 32.58 32.64 32.17 32.38 163,618 -0.57(-1.73%)
May 06, 2019 32.61 32.97 32.61 32.95 62,943 -0.59(-1.76%)
May 03, 2019 33.33 33.54 33.33 33.54 73,600 +0.37(+1.12%)
May 02, 2019 33.18 33.26 33.00 33.17 118,665 +0.09(+0.27%)
May 01, 2019 33.44 33.64 33.07 33.08 95,544 -0.30(-0.90%)
Apr 30, 2019 33.28 33.41 33.13 33.38 126,642 +0.06(+0.18%)
Apr 29, 2019 33.41 33.44 33.30 33.32 2,891,475 +0.00(+0.00%)
Apr 26, 2019 33.27 33.38 33.20 33.32 51,100 +0.11(+0.33%)
Apr 25, 2019 33.12 33.22 32.97 33.21 94,851 +0.00(+0.00%)
Apr 24, 2019 33.39 33.39 33.13 33.21 170,032 -0.39(-1.16%)
Apr 23, 2019 33.51 33.66 33.47 33.60 144,217 +0.04(+0.12%)
Apr 22, 2019 33.47 33.59 33.37 33.56 392,376 -0.18(-0.53%)
Apr 18, 2019 33.63 33.78 33.53 33.74 88,400 -0.01(-0.03%)
Apr 17, 2019 33.87 33.92 33.68 33.75 89,108 +0.03(+0.09%)
Apr 16, 2019 33.62 33.75 33.62 33.72 239,514 +0.25(+0.75%)
Apr 15, 2019 33.64 33.64 33.38 33.47 108,330 -0.17(-0.51%)
Apr 12, 2019 33.64 33.73 33.57 33.64 171,600 +0.27(+0.81%)
Apr 11, 2019 33.51 33.51 33.29 33.37 90,797 -0.31(-0.92%)
Apr 10, 2019 33.64 33.75 33.61 33.68 165,511 +0.17(+0.51%)
Apr 09, 2019 33.60 33.61 33.49 33.51 77,351 -0.06(-0.18%)
Apr 08, 2019 33.41 33.62 33.35 33.57 601,897 +0.03(+0.09%)
Apr 05, 2019 33.45 33.57 33.43 33.54 52,900 +0.18(+0.54%)
Apr 04, 2019 33.12 33.41 33.12 33.36 107,457 +0.21(+0.63%)
Apr 03, 2019 33.17 33.39 33.09 33.15 121,497 +0.22(+0.67%)
Apr 02, 2019 32.98 32.98 32.82 32.93 80,078 -0.12(-0.36%)
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.