GS Activebeta EM Equity ETF (NY: GEM )

41.00 USD UNCHANGED
Streaming Delayed Price Updated: 4:10 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 26.11 26.41 25.95 26.17 431,567 +0.17(+0.65%)
Mar 30, 2020 25.62 26.02 25.47 26.00 676,256 +0.41(+1.60%)
Mar 27, 2020 25.53 26.00 25.40 25.59 427,200 -1.46(-5.40%)
Mar 26, 2020 26.20 27.11 26.20 27.05 316,657 +0.96(+3.68%)
Mar 25, 2020 25.68 26.48 25.38 26.09 409,597 +0.82(+3.24%)
Mar 24, 2020 24.90 25.47 24.83 25.27 814,436 +1.69(+7.17%)
Mar 23, 2020 23.79 24.00 23.15 23.58 376,746 -0.59(-2.44%)
Mar 20, 2020 24.97 25.09 23.97 24.17 242,200 +0.30(+1.26%)
Mar 19, 2020 23.45 24.27 23.29 23.87 445,110 +0.24(+1.02%)
Mar 18, 2020 23.68 24.42 23.10 23.63 599,127 -1.99(-7.77%)
Mar 17, 2020 24.90 25.85 24.52 25.62 393,879 +0.99(+4.02%)
Mar 16, 2020 24.50 25.40 23.79 24.63 645,323 -2.85(-10.37%)
Mar 13, 2020 28.00 28.08 26.34 27.48 380,800 +1.56(+6.02%)
Mar 12, 2020 26.16 26.39 25.30 25.92 629,657 -2.78(-9.69%)
Mar 11, 2020 29.19 29.29 28.46 28.70 217,029 -1.21(-4.05%)
Mar 10, 2020 29.71 29.95 29.16 29.91 393,840 +1.29(+4.51%)
Mar 09, 2020 28.28 29.13 27.56 28.62 405,891 -1.99(-6.50%)
Mar 06, 2020 30.65 30.80 30.39 30.61 101,600 -0.65(-2.08%)
Mar 05, 2020 31.55 31.73 31.11 31.26 345,511 -0.56(-1.76%)
Mar 04, 2020 31.67 31.85 31.59 31.82 788,489 +0.55(+1.76%)
Mar 03, 2020 31.47 32.43 31.13 31.27 133,335 -0.20(-0.64%)
Mar 02, 2020 30.95 31.49 30.78 31.47 332,089 +0.46(+1.48%)
Feb 28, 2020 30.38 31.01 30.06 31.01 736,900 -0.18(-0.58%)
Feb 27, 2020 31.58 31.83 31.19 31.19 366,016 -0.79(-2.47%)
Feb 26, 2020 32.14 32.39 31.94 31.98 118,541 +0.22(+0.69%)
Feb 25, 2020 32.47 32.50 31.72 31.76 421,897 -0.26(-0.81%)
Feb 24, 2020 31.93 32.20 31.77 32.02 125,872 -1.22(-3.67%)
Feb 21, 2020 33.33 33.43 33.23 33.24 60,400 -0.15(-0.45%)
Feb 20, 2020 33.71 33.75 33.35 33.39 562,387 -0.67(-1.97%)
Feb 19, 2020 33.93 34.09 33.93 34.06 264,301 +0.41(+1.22%)
Feb 18, 2020 33.71 33.78 33.63 33.65 221,026 -0.39(-1.15%)
Feb 14, 2020 34.15 34.17 33.91 34.04 52,500 +0.07(+0.21%)
Feb 13, 2020 34.03 34.16 33.97 33.97 82,398 -0.37(-1.08%)
Feb 12, 2020 34.19 34.40 34.17 34.34 67,408 +0.46(+1.36%)
Feb 11, 2020 33.96 34.10 33.87 33.88 132,000 +0.35(+1.04%)
Feb 10, 2020 33.37 33.59 33.37 33.53 105,988 +0.10(+0.30%)
Feb 07, 2020 33.54 33.56 33.30 33.43 106,500 -0.38(-1.12%)
Feb 06, 2020 34.15 34.15 33.81 33.81 106,426 -0.15(-0.44%)
Feb 05, 2020 34.27 34.27 33.86 33.96 79,116 +0.27(+0.80%)
Feb 04, 2020 33.77 33.94 33.69 33.69 263,264 +0.70(+2.12%)
Feb 03, 2020 32.82 33.08 32.82 32.99 422,579 +0.39(+1.20%)
Jan 31, 2020 32.88 32.88 32.48 32.60 191,700 -0.80(-2.40%)
Jan 30, 2020 33.15 33.40 32.94 33.40 128,793 -0.43(-1.27%)
Jan 29, 2020 33.91 33.91 33.75 33.83 117,158 +0.16(+0.48%)
Jan 28, 2020 33.53 33.74 33.39 33.67 80,423 +0.21(+0.63%)
Jan 27, 2020 33.19 33.52 32.97 33.46 139,724 -0.98(-2.85%)
Jan 24, 2020 34.76 34.76 34.31 34.44 881,200 -0.32(-0.92%)
Jan 23, 2020 34.52 34.79 34.40 34.76 540,273 -0.19(-0.54%)
Jan 22, 2020 35.08 35.09 34.94 34.95 62,920 +0.24(+0.69%)
Jan 21, 2020 34.91 34.93 34.71 34.71 120,451 -0.84(-2.36%)
Jan 17, 2020 35.44 35.55 35.35 35.55 265,000 +0.22(+0.62%)
Jan 16, 2020 35.31 35.33 35.20 35.33 296,803 +0.28(+0.80%)
Jan 15, 2020 35.22 35.24 35.04 35.05 77,021 -0.28(-0.79%)
Jan 14, 2020 35.32 35.34 35.19 35.33 102,962 -0.18(-0.51%)
Jan 13, 2020 35.21 35.51 35.19 35.51 134,491 +0.52(+1.49%)
Jan 10, 2020 34.99 35.11 34.89 34.99 101,100 +0.17(+0.49%)
Jan 09, 2020 34.74 34.86 34.64 34.82 896,732 +0.32(+0.93%)
Jan 08, 2020 34.26 34.64 34.26 34.50 46,388 +0.27(+0.79%)
Jan 07, 2020 34.25 34.32 34.16 34.23 217,495 -0.08(-0.23%)
Jan 06, 2020 34.18 34.34 34.18 34.31 153,695 -0.13(-0.38%)
Jan 03, 2020 34.42 34.63 34.41 34.44 112,500 -0.52(-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.