GS Activebeta Emerging Markets Equity ETF (NY: GEM )

31.34 +0.08 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 36.08 36.12 36.00 36.05 153,676 +0.41(+1.16%)
Aug 30, 2021 35.56 35.69 35.51 35.64 41,111 +0.06(+0.16%)
Aug 27, 2021 35.36 35.58 35.29 35.58 196,067 +0.42(+1.20%)
Aug 26, 2021 35.24 35.29 35.13 35.16 122,476 -0.30(-0.86%)
Aug 25, 2021 35.32 35.48 35.32 35.46 89,829 +0.05(+0.13%)
Aug 24, 2021 35.14 35.43 35.14 35.42 82,127 +0.68(+1.96%)
Aug 23, 2021 34.53 34.76 34.51 34.74 130,286 +0.48(+1.40%)
Aug 20, 2021 34.00 34.26 34.00 34.26 73,237 -0.05(-0.13%)
Aug 19, 2021 34.16 34.38 34.14 34.30 100,054 -0.48(-1.38%)
Aug 18, 2021 35.04 35.09 34.78 34.78 66,844 +0.08(+0.24%)
Aug 17, 2021 34.74 34.91 34.60 34.70 110,970 -0.64(-1.80%)
Aug 16, 2021 35.32 35.39 35.22 35.33 703,455 -0.21(-0.60%)
Aug 13, 2021 35.48 35.55 35.35 35.55 95,514 -0.08(-0.23%)
Aug 12, 2021 35.64 35.64 35.52 35.63 36,345 -0.29(-0.79%)
Aug 11, 2021 36.10 36.10 35.79 35.91 509,349 +0.01(+0.03%)
Aug 10, 2021 36.02 36.02 35.85 35.90 106,803 -0.03(-0.08%)
Aug 09, 2021 35.90 36.01 35.89 35.93 95,573 +0.15(+0.41%)
Aug 06, 2021 35.93 35.93 35.70 35.78 52,526 -0.32(-0.89%)
Aug 05, 2021 36.08 36.19 36.06 36.11 124,311 -0.04(-0.10%)
Aug 04, 2021 36.16 36.29 36.02 36.14 67,158 +0.17(+0.49%)
Aug 03, 2021 35.78 35.99 35.67 35.97 67,972 +0.23(+0.64%)
Aug 02, 2021 35.78 35.96 35.72 35.74 227,297 +0.24(+0.67%)
Jul 30, 2021 35.49 35.68 35.44 35.50 52,063 -0.37(-1.03%)
Jul 29, 2021 35.91 35.95 35.75 35.87 92,653 +0.11(+0.31%)
Jul 28, 2021 35.28 35.78 35.28 35.76 117,886 +0.84(+2.40%)
Jul 27, 2021 34.89 34.94 34.52 34.92 163,783 -0.62(-1.74%)
Jul 26, 2021 35.52 35.67 35.45 35.54 76,430 -0.62(-1.71%)
Jul 23, 2021 36.23 36.23 35.97 36.15 73,207 -0.37(-1.01%)
Jul 22, 2021 36.60 36.60 36.42 36.52 107,664 -0.02(-0.05%)
Jul 21, 2021 36.19 36.54 36.14 36.54 144,356 +0.17(+0.48%)
Jul 20, 2021 36.11 36.41 36.02 36.37 100,643 +0.22(+0.61%)
Jul 19, 2021 36.23 36.24 36.00 36.14 126,602 -0.62(-1.68%)
Jul 16, 2021 37.06 37.09 36.69 36.76 106,988 -0.33(-0.89%)
Jul 15, 2021 37.07 37.20 36.99 37.09 80,683 +0.22(+0.60%)
Jul 14, 2021 37.04 37.04 36.83 36.87 42,702 +0.15(+0.40%)
Jul 13, 2021 36.77 36.94 36.71 36.72 55,697 +0.01(+0.03%)
Jul 12, 2021 36.59 36.72 36.53 36.71 112,402 +0.05(+0.13%)
Jul 09, 2021 36.39 36.70 36.39 36.67 68,866 +0.53(+1.48%)
Jul 08, 2021 36.02 36.26 36.01 36.13 163,362 -0.73(-1.97%)
Jul 07, 2021 36.92 37.02 36.68 36.86 89,583 +0.08(+0.23%)
Jul 06, 2021 36.94 36.96 36.65 36.78 250,052 -0.49(-1.31%)
Jul 02, 2021 37.28 37.31 37.16 37.27 142,707 -0.10(-0.27%)
Jul 01, 2021 37.59 37.60 37.14 37.37 119,471 -0.20(-0.54%)
Jun 30, 2021 37.63 37.73 37.47 37.57 645,648 -0.25(-0.66%)
Jun 29, 2021 37.66 37.84 37.56 37.82 165,365 -0.06(-0.17%)
Jun 28, 2021 37.83 37.90 37.76 37.88 85,166 +0.10(+0.27%)
Jun 25, 2021 37.87 37.87 37.71 37.78 75,957 +0.25(+0.66%)
Jun 24, 2021 37.50 37.57 37.42 37.53 122,224 +0.38(+1.02%)
Jun 23, 2021 37.19 37.38 37.16 37.16 139,769 +0.08(+0.22%)
Jun 22, 2021 36.84 37.09 36.81 37.07 218,294 -0.08(-0.22%)
Jun 21, 2021 37.00 37.16 36.82 37.16 113,812 +0.15(+0.40%)
Jun 18, 2021 37.17 37.17 36.97 37.01 96,705 -0.27(-0.71%)
Jun 17, 2021 37.34 37.46 37.24 37.28 112,187 +0.05(+0.15%)
Jun 16, 2021 37.61 37.71 37.09 37.22 97,665 -0.41(-1.10%)
Jun 15, 2021 37.82 37.82 37.56 37.63 85,570 -0.30(-0.80%)
Jun 14, 2021 37.84 37.93 37.81 37.93 63,935 +0.15(+0.39%)
Jun 11, 2021 37.85 37.85 37.69 37.79 72,906 -0.13(-0.34%)
Jun 10, 2021 37.75 37.96 37.73 37.92 71,386 +0.37(+0.98%)
Jun 09, 2021 37.75 37.77 37.55 37.55 111,144 -0.16(-0.44%)
Jun 08, 2021 37.81 37.81 37.62 37.72 111,203 -0.23(-0.60%)
Jun 07, 2021 37.93 37.94 37.78 37.94 58,142 -0.13(-0.34%)
Jun 04, 2021 38.01 38.12 37.96 38.07 144,874 +0.32(+0.85%)
Jun 03, 2021 37.82 37.86 37.70 37.75 95,560 -0.37(-0.96%)
Jun 02, 2021 37.98 38.14 37.94 38.12 65,012 +0.03(+0.07%)
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.