GS Activebeta Emerging Markets Equity ETF (NY: GEM )

31.26 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2020 31.13 31.43 31.13 31.43 165,916 +0.56(+1.81%)
Dec 31, 2019 30.87 30.92 30.78 30.87 70,850 +0.04(+0.15%)
Dec 30, 2019 31.09 31.09 30.80 30.83 77,986 -0.19(-0.61%)
Dec 27, 2019 31.07 31.07 30.95 31.02 86,199 +0.13(+0.44%)
Dec 26, 2019 30.78 30.90 30.74 30.88 57,810 +0.22(+0.71%)
Dec 24, 2019 30.69 30.70 30.62 30.67 32,700 -0.05(-0.15%)
Dec 23, 2019 30.66 30.76 30.66 30.71 76,367 +0.07(+0.23%)
Dec 20, 2019 30.73 30.73 30.63 30.64 99,442 +0.02(+0.06%)
Dec 19, 2019 30.58 30.68 30.50 30.62 56,749 -0.04(-0.15%)
Dec 18, 2019 30.60 30.67 30.53 30.67 88,567 +0.18(+0.58%)
Dec 17, 2019 30.42 30.52 30.39 30.49 52,651 +0.32(+1.06%)
Dec 16, 2019 30.21 30.30 30.15 30.17 192,956 +0.17(+0.56%)
Dec 13, 2019 30.03 30.27 29.90 30.00 93,711 +0.02(+0.06%)
Dec 12, 2019 29.58 30.04 29.58 29.98 57,978 +0.53(+1.78%)
Dec 11, 2019 29.24 29.52 29.24 29.46 64,507 +0.36(+1.22%)
Dec 10, 2019 29.08 29.11 29.02 29.10 191,428 +0.08(+0.28%)
Dec 09, 2019 29.09 29.21 29.00 29.02 66,759 -0.20(-0.67%)
Dec 06, 2019 29.19 29.24 29.10 29.22 75,171 +0.19(+0.64%)
Dec 05, 2019 28.94 29.05 28.88 29.03 78,766 +0.10(+0.34%)
Dec 04, 2019 28.91 28.99 28.87 28.93 128,765 +0.24(+0.84%)
Dec 03, 2019 28.62 28.70 28.49 28.69 86,514 -0.10(-0.34%)
Dec 02, 2019 28.92 28.92 28.75 28.79 99,756 -0.04(-0.12%)
Nov 29, 2019 28.88 28.94 28.82 28.83 21,910 -0.47(-1.61%)
Nov 27, 2019 29.16 29.31 29.12 29.30 411,476 +0.09(+0.30%)
Nov 26, 2019 29.12 29.25 29.05 29.21 526,974 -0.10(-0.33%)
Nov 25, 2019 29.24 29.33 29.16 29.31 80,182 +0.21(+0.73%)
Nov 22, 2019 29.15 29.15 28.97 29.09 119,218 +0.03(+0.09%)
Nov 21, 2019 29.06 29.07 28.95 29.07 46,996 -0.07(-0.24%)
Nov 20, 2019 29.21 29.25 28.99 29.14 77,660 -0.15(-0.52%)
Nov 19, 2019 29.44 29.44 29.19 29.29 43,992 +0.09(+0.32%)
Nov 18, 2019 29.24 29.26 29.14 29.20 69,302 -0.06(-0.20%)
Nov 15, 2019 29.25 29.30 29.20 29.25 40,900 +0.22(+0.77%)
Nov 14, 2019 28.96 29.04 28.89 29.03 65,932 +0.04(+0.15%)
Nov 13, 2019 28.96 29.05 28.91 28.99 130,461 -0.23(-0.79%)
Nov 12, 2019 29.31 29.33 29.17 29.22 43,030 -0.16(-0.55%)
Nov 11, 2019 29.25 29.41 29.21 29.38 42,233 -0.20(-0.67%)
Nov 08, 2019 29.64 29.68 29.52 29.58 41,462 -0.31(-1.04%)
Nov 07, 2019 29.90 30.01 29.86 29.89 200,477 +0.21(+0.70%)
Nov 06, 2019 29.70 29.78 29.60 29.68 73,630 -0.04(-0.15%)
Nov 05, 2019 29.79 29.84 29.67 29.72 90,803 +0.12(+0.42%)
Nov 04, 2019 29.76 29.76 29.59 29.60 180,952 +0.20(+0.67%)
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.