GS Activebeta Emerging Markets Equity ETF (NY: GEM )

32.80 -0.12 (-0.35%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 27.44 28.00 27.15 28.00 815,980 -0.16(-0.58%)
Feb 27, 2020 28.52 28.75 28.17 28.17 405,294 -0.71(-2.47%)
Feb 26, 2020 29.03 29.25 28.84 28.88 131,262 +0.20(+0.69%)
Feb 25, 2020 29.32 29.35 28.65 28.68 467,172 -0.23(-0.81%)
Feb 24, 2020 28.84 29.08 28.69 28.92 139,379 -1.10(-3.67%)
Feb 21, 2020 30.10 30.19 30.01 30.02 66,881 -0.14(-0.45%)
Feb 20, 2020 30.44 30.48 30.12 30.15 622,739 -0.61(-1.97%)
Feb 19, 2020 30.64 30.79 30.64 30.76 292,664 +0.37(+1.22%)
Feb 18, 2020 30.44 30.51 30.37 30.39 244,745 -0.35(-1.15%)
Feb 14, 2020 30.84 30.86 30.62 30.74 58,134 +0.06(+0.21%)
Feb 13, 2020 30.73 30.85 30.68 30.68 91,240 -0.33(-1.08%)
Feb 12, 2020 30.88 31.07 30.86 31.01 74,641 +0.42(+1.36%)
Feb 11, 2020 30.67 30.80 30.59 30.60 146,165 +0.32(+1.04%)
Feb 10, 2020 30.14 30.33 30.13 30.28 117,362 +0.09(+0.30%)
Feb 07, 2020 30.29 30.31 30.07 30.19 117,929 -0.34(-1.12%)
Feb 06, 2020 30.84 30.84 30.53 30.53 117,847 -0.14(-0.44%)
Feb 05, 2020 30.95 30.95 30.58 30.67 87,606 +0.24(+0.80%)
Feb 04, 2020 30.50 30.65 30.43 30.43 291,516 +0.63(+2.12%)
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.