GS Activebeta Emerging Markets Equity ETF (NY: GEM )

31.35 +0.09 (+0.29%)
Streaming Delayed Price Updated: 3:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 23.48 23.74 23.33 23.53 480,009 +0.15(+0.65%)
Mar 30, 2020 23.03 23.39 22.90 23.38 752,163 +0.37(+1.60%)
Mar 27, 2020 22.95 23.38 22.84 23.01 475,152 -1.31(-5.40%)
Mar 26, 2020 23.56 24.37 23.56 24.32 352,200 +0.86(+3.68%)
Mar 25, 2020 23.09 23.81 22.81 23.46 455,573 +0.74(+3.24%)
Mar 24, 2020 22.39 22.90 22.32 22.72 905,854 +1.52(+7.17%)
Mar 23, 2020 21.39 21.57 20.82 21.20 419,034 -0.53(-2.44%)
Mar 20, 2020 22.45 22.56 21.55 21.73 269,386 +0.27(+1.26%)
Mar 19, 2020 21.08 21.82 20.94 21.46 495,072 +0.22(+1.02%)
Mar 18, 2020 21.29 21.96 20.77 21.25 666,377 -1.79(-7.77%)
Mar 17, 2020 22.39 23.24 22.05 23.03 438,090 +0.89(+4.02%)
Mar 16, 2020 22.03 22.84 21.39 22.14 717,758 -2.56(-10.37%)
Mar 13, 2020 25.17 25.25 23.68 24.71 423,543 +1.40(+6.02%)
Mar 12, 2020 23.52 23.73 22.75 23.30 700,334 -2.50(-9.69%)
Mar 11, 2020 26.24 26.33 25.59 25.80 241,389 -1.09(-4.05%)
Mar 10, 2020 26.71 26.93 26.22 26.89 438,047 +1.16(+4.51%)
Mar 09, 2020 25.43 26.19 24.78 25.73 451,451 -1.79(-6.50%)
Mar 06, 2020 27.56 27.69 27.32 27.52 113,004 -0.58(-2.08%)
Mar 05, 2020 28.37 28.53 27.97 28.11 384,293 -0.50(-1.76%)
Mar 04, 2020 28.47 28.64 28.40 28.61 876,994 +0.49(+1.76%)
Mar 03, 2020 28.29 29.15 27.99 28.11 148,301 -0.18(-0.64%)
Mar 02, 2020 27.83 28.31 27.67 28.29 369,365 +0.41(+1.48%)
Feb 28, 2020 27.31 27.88 27.03 27.88 819,615 -0.16(-0.58%)
Feb 27, 2020 28.39 28.62 28.04 28.04 407,100 -0.71(-2.47%)
Feb 26, 2020 28.90 29.12 28.72 28.75 131,846 +0.20(+0.69%)
Feb 25, 2020 29.19 29.22 28.52 28.55 469,253 -0.23(-0.81%)
Feb 24, 2020 28.71 28.95 28.56 28.79 140,000 -1.10(-3.67%)
Feb 21, 2020 29.97 30.06 29.88 29.89 67,179 -0.13(-0.45%)
Feb 20, 2020 30.31 30.34 29.98 30.02 625,513 -0.60(-1.97%)
Feb 19, 2020 30.51 30.65 30.51 30.62 293,968 +0.37(+1.22%)
Feb 18, 2020 30.31 30.37 30.24 30.25 245,835 -0.35(-1.15%)
Feb 14, 2020 30.70 30.72 30.49 30.60 58,392 +0.06(+0.21%)
Feb 13, 2020 30.60 30.71 30.54 30.54 91,646 -0.33(-1.08%)
Feb 12, 2020 30.74 30.93 30.72 30.87 74,974 +0.41(+1.36%)
Feb 11, 2020 30.53 30.66 30.45 30.46 146,816 +0.31(+1.04%)
Feb 10, 2020 30.00 30.20 30.00 30.15 117,884 +0.09(+0.30%)
Feb 07, 2020 30.16 30.17 29.94 30.06 118,454 -0.34(-1.12%)
Feb 06, 2020 30.70 30.70 30.40 30.40 118,372 -0.13(-0.44%)
Feb 05, 2020 30.81 30.81 30.44 30.53 87,996 +0.24(+0.80%)
Feb 04, 2020 30.36 30.51 30.29 30.29 292,814 +0.63(+2.12%)
Feb 03, 2020 29.51 29.74 29.51 29.66 470,012 +0.35(+1.20%)
Jan 31, 2020 29.56 29.56 29.20 29.31 213,217 -0.72(-2.40%)
Jan 30, 2020 29.80 30.03 29.62 30.03 143,249 -0.39(-1.27%)
Jan 29, 2020 30.49 30.49 30.35 30.42 130,308 +0.14(+0.48%)
Jan 28, 2020 30.15 30.34 30.02 30.27 89,450 +0.19(+0.63%)
Jan 27, 2020 29.84 30.14 29.64 30.08 155,407 -0.88(-2.85%)
Jan 24, 2020 31.25 31.25 30.85 30.96 980,112 -0.29(-0.92%)
Jan 23, 2020 31.04 31.28 30.93 31.25 600,917 -0.17(-0.54%)
Jan 22, 2020 31.54 31.55 31.41 31.42 69,982 +0.22(+0.69%)
Jan 21, 2020 31.39 31.41 31.21 31.21 133,971 -0.76(-2.36%)
Jan 17, 2020 31.86 31.96 31.78 31.96 294,745 +0.20(+0.62%)
Jan 16, 2020 31.75 31.76 31.65 31.76 330,118 +0.25(+0.80%)
Jan 15, 2020 31.67 31.68 31.50 31.51 85,666 -0.25(-0.79%)
Jan 14, 2020 31.76 31.77 31.64 31.76 114,519 -0.16(-0.51%)
Jan 13, 2020 31.66 31.93 31.64 31.93 149,587 +0.47(+1.49%)
Jan 10, 2020 31.46 31.56 31.37 31.46 112,448 +0.15(+0.49%)
Jan 09, 2020 31.23 31.34 31.14 31.31 997,387 +0.29(+0.93%)
Jan 08, 2020 30.80 31.14 30.80 31.02 51,594 +0.24(+0.79%)
Jan 07, 2020 30.79 30.85 30.71 30.78 241,908 -0.07(-0.23%)
Jan 06, 2020 30.73 30.87 30.73 30.85 170,946 -0.12(-0.38%)
Jan 03, 2020 30.95 31.13 30.94 30.96 125,127 -0.47(-1.49%)
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.