GS Activebeta EM Equity ETF (NY: GEM )

39.82 USD UNCHANGED
Streaming Delayed Price Updated: 8:49 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 33.37 33.37 33.07 33.28 66,024 -0.66(-1.95%)
Aug 28, 2020 33.74 33.97 33.71 33.94 60,500 +0.35(+1.05%)
Aug 27, 2020 33.87 33.87 33.44 33.59 62,874 -0.28(-0.83%)
Aug 26, 2020 33.78 33.89 33.76 33.87 57,758 +0.05(+0.15%)
Aug 25, 2020 33.61 33.82 33.56 33.82 39,627 +0.29(+0.86%)
Aug 24, 2020 33.65 33.65 33.42 33.53 76,767 +0.41(+1.24%)
Aug 21, 2020 32.90 33.12 32.85 33.12 95,300 +0.10(+0.30%)
Aug 20, 2020 32.64 33.03 32.59 33.02 62,451 -0.18(-0.54%)
Aug 19, 2020 33.46 33.47 33.18 33.20 77,142 -0.40(-1.19%)
Aug 18, 2020 33.62 33.62 33.38 33.60 94,041 -0.02(-0.06%)
Aug 17, 2020 33.47 33.62 33.47 33.62 3,592,936 +0.27(+0.81%)
Aug 14, 2020 33.22 33.36 33.22 33.35 79,800 +0.02(+0.06%)
Aug 13, 2020 33.36 33.45 33.23 33.33 148,937 -0.03(-0.09%)
Aug 12, 2020 33.45 33.52 33.34 33.36 574,294 +0.21(+0.63%)
Aug 11, 2020 33.38 33.48 33.10 33.15 67,105 -0.04(-0.12%)
Aug 10, 2020 33.20 33.22 32.97 33.19 89,300 +0.07(+0.23%)
Aug 07, 2020 33.18 33.26 32.99 33.12 69,200 -0.66(-1.97%)
Aug 06, 2020 33.54 33.78 33.48 33.78 91,102 +0.09(+0.27%)
Aug 05, 2020 33.58 33.80 33.58 33.69 98,439 +0.35(+1.05%)
Aug 04, 2020 33.07 33.34 33.07 33.34 179,006 +0.32(+0.97%)
Aug 03, 2020 32.84 33.03 32.84 33.02 83,170 +0.16(+0.49%)
Jul 31, 2020 33.06 33.06 32.61 32.86 59,900 -0.24(-0.73%)
Jul 30, 2020 33.01 33.10 32.75 33.10 105,786 -0.29(-0.87%)
Jul 29, 2020 33.15 33.46 33.15 33.39 101,438 +0.52(+1.58%)
Jul 28, 2020 33.01 33.05 32.83 32.87 59,191 -0.26(-0.79%)
Jul 27, 2020 32.88 33.15 32.81 33.13 66,333 +0.53(+1.63%)
Jul 24, 2020 32.31 32.60 32.25 32.60 131,800 +0.09(+0.28%)
Jul 23, 2020 32.75 32.90 32.44 32.51 109,908 -0.30(-0.91%)
Jul 22, 2020 32.93 32.93 32.66 32.81 61,958 -0.13(-0.39%)
Jul 21, 2020 33.07 33.12 32.93 32.94 135,081 +0.27(+0.83%)
Jul 20, 2020 32.46 32.69 32.39 32.67 72,568 +0.34(+1.05%)
Jul 17, 2020 32.33 32.34 32.17 32.33 446,700 +0.22(+0.69%)
Jul 16, 2020 31.94 32.15 31.94 32.11 73,536 -0.42(-1.29%)
Jul 15, 2020 32.49 32.61 32.34 32.53 767,555 +0.22(+0.68%)
Jul 14, 2020 31.89 32.33 31.80 32.31 149,778 +0.15(+0.47%)
Jul 13, 2020 32.53 32.77 32.11 32.16 52,265 -0.24(-0.74%)
Jul 10, 2020 32.38 32.41 32.22 32.40 199,100 -0.18(-0.55%)
Jul 09, 2020 32.85 32.85 32.37 32.58 71,531 -0.07(-0.21%)
Jul 08, 2020 32.31 32.65 32.25 32.65 138,408 +0.68(+2.13%)
Jul 07, 2020 32.09 32.27 31.93 31.97 62,491 -0.51(-1.57%)
Jul 06, 2020 32.24 32.48 32.24 32.48 150,626 +1.16(+3.70%)
Jul 02, 2020 31.25 31.46 31.22 31.32 136,500 +0.62(+2.02%)
Jul 01, 2020 30.45 30.72 30.45 30.70 635,884 +0.41(+1.35%)
Jun 30, 2020 30.38 30.40 30.17 30.29 78,892 -0.13(-0.43%)
Jun 29, 2020 30.27 30.43 30.13 30.42 199,421 +0.13(+0.43%)
Jun 26, 2020 30.58 30.58 30.21 30.29 57,700 -0.30(-0.98%)
Jun 25, 2020 30.35 30.61 30.31 30.59 128,591 +0.15(+0.49%)
Jun 24, 2020 30.71 30.84 30.33 30.44 88,177 -0.62(-2.00%)
Jun 23, 2020 31.11 31.20 31.01 31.06 58,337 +0.27(+0.88%)
Jun 22, 2020 30.58 30.80 30.58 30.79 65,105 +0.34(+1.12%)
Jun 19, 2020 30.75 30.79 30.36 30.45 79,600 -0.03(-0.10%)
Jun 18, 2020 30.36 30.55 30.33 30.48 153,737 +0.05(+0.16%)
Jun 17, 2020 30.33 30.52 30.33 30.43 92,766 +0.31(+1.03%)
Jun 16, 2020 30.63 30.66 30.00 30.12 173,877 +0.10(+0.33%)
Jun 15, 2020 29.57 30.16 29.44 30.02 154,600 -0.26(-0.86%)
Jun 12, 2020 30.33 30.39 29.83 30.28 63,400 +0.67(+2.26%)
Jun 11, 2020 30.20 30.39 29.60 29.61 134,568 -1.58(-5.07%)
Jun 10, 2020 31.07 31.25 30.93 31.19 180,913 +0.21(+0.68%)
Jun 09, 2020 30.71 31.00 30.67 30.98 405,951 -0.23(-0.74%)
Jun 08, 2020 30.89 31.21 30.71 31.21 143,016 +0.26(+0.84%)
Jun 05, 2020 31.00 31.17 30.93 30.95 1,249,700 +0.62(+2.04%)
Jun 04, 2020 30.33 30.49 30.17 30.33 670,217 -0.43(-1.40%)
Jun 03, 2020 30.56 30.80 30.54 30.76 1,043,031 +0.61(+2.02%)
Jun 02, 2020 29.75 30.17 29.75 30.15 100,623 +0.68(+2.31%)
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.