GS Activebeta EM Equity ETF (NY: GEM )

41.37 USD +0.11 (+0.27%)
Streaming Delayed Price Updated: 1:11 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 32.96 33.20 32.92 33.15 262,347 +0.28(+0.85%)
Jan 30, 2019 32.45 32.96 32.29 32.87 159,940 +0.64(+1.99%)
Jan 29, 2019 32.33 32.41 32.20 32.23 55,298 +0.00(+0.00%)
Jan 28, 2019 32.33 32.33 31.94 32.23 88,439 -0.21(-0.65%)
Jan 25, 2019 32.37 32.58 32.33 32.44 84,700 +0.41(+1.28%)
Jan 24, 2019 31.83 32.09 31.82 32.03 114,094 +0.21(+0.66%)
Jan 23, 2019 31.67 31.86 31.49 31.82 167,178 +0.47(+1.50%)
Jan 22, 2019 31.58 31.63 31.29 31.35 66,457 -0.62(-1.94%)
Jan 18, 2019 31.90 32.06 31.81 31.97 99,700 +0.24(+0.76%)
Jan 17, 2019 31.40 31.89 31.40 31.73 76,501 +0.05(+0.16%)
Jan 16, 2019 31.58 31.76 31.48 31.68 123,045 +0.37(+1.18%)
Jan 15, 2019 31.26 31.44 31.24 31.31 58,900 +0.24(+0.77%)
Jan 14, 2019 30.95 31.21 30.92 31.07 53,483 -0.26(-0.83%)
Jan 11, 2019 31.17 31.38 31.14 31.33 49,800 -0.07(-0.22%)
Jan 10, 2019 31.05 31.46 31.00 31.40 59,367 +0.11(+0.35%)
Jan 09, 2019 31.00 31.36 31.00 31.29 156,559 +0.60(+1.96%)
Jan 08, 2019 30.61 30.78 30.52 30.69 139,948 +0.01(+0.03%)
Jan 07, 2019 30.61 30.81 30.49 30.68 86,950 +0.03(+0.10%)
Jan 04, 2019 30.03 30.74 30.03 30.65 77,600 +0.87(+2.92%)
Jan 03, 2019 30.00 30.00 29.64 29.78 103,006 -0.48(-1.59%)
Jan 02, 2019 29.81 30.26 29.81 30.26 81,344 +0.14(+0.46%)
Dec 31, 2018 30.38 30.45 30.01 30.12 629,400 -0.10(-0.33%)
Dec 28, 2018 30.23 30.39 30.01 30.22 430,200 +0.29(+0.97%)
Dec 27, 2018 29.66 29.94 29.49 29.93 274,772 +0.02(+0.07%)
Dec 26, 2018 29.44 29.94 29.28 29.91 327,355 +0.55(+1.87%)
Dec 24, 2018 29.49 29.73 29.36 29.36 108,300 -0.35(-1.18%)
Dec 21, 2018 30.04 30.18 29.58 29.71 209,100 -0.32(-1.07%)
Dec 20, 2018 30.16 30.32 29.80 30.03 367,055 +0.20(+0.67%)
Dec 19, 2018 30.36 30.78 29.69 29.83 305,871 -0.47(-1.55%)
Dec 18, 2018 30.34 30.47 30.19 30.30 370,725 +0.26(+0.87%)
Dec 17, 2018 30.41 30.50 29.92 30.04 221,951 -0.36(-1.18%)
Dec 14, 2018 30.34 30.56 30.31 30.40 133,800 -0.41(-1.33%)
Dec 13, 2018 30.88 31.04 30.76 30.81 174,553 +0.00(+0.00%)
Dec 12, 2018 30.93 31.12 30.79 30.81 166,621 +0.43(+1.42%)
Dec 11, 2018 30.61 30.61 30.18 30.38 198,312 +0.21(+0.70%)
Dec 10, 2018 30.21 30.30 29.77 30.17 161,283 -0.24(-0.79%)
Dec 07, 2018 31.04 31.10 30.30 30.41 682,600 -0.55(-1.78%)
Dec 06, 2018 30.51 31.01 30.33 30.96 184,598 -0.31(-0.99%)
Dec 04, 2018 31.82 31.93 31.18 31.27 206,000 -0.57(-1.79%)
Dec 03, 2018 31.97 31.97 31.65 31.84 195,246 +0.62(+1.99%)
Nov 30, 2018 31.19 31.24 31.03 31.22 345,100 -0.10(-0.32%)
Nov 29, 2018 31.35 31.48 31.20 31.32 199,414 -0.23(-0.73%)
Nov 28, 2018 30.93 31.60 30.80 31.55 234,784 +0.77(+2.50%)
Nov 27, 2018 30.55 30.82 30.53 30.78 112,285 +0.10(+0.33%)
Nov 26, 2018 30.60 30.74 30.53 30.68 115,472 +0.50(+1.66%)
Nov 23, 2018 30.25 30.35 30.18 30.18 43,100 -0.37(-1.21%)
Nov 21, 2018 30.55 30.55 30.55 0 +0.52(+1.73%)
Nov 20, 2018 30.20 30.37 29.97 30.03 212,870 -0.69(-2.25%)
Nov 19, 2018 30.90 30.91 30.60 30.72 205,078 -0.37(-1.19%)
Nov 16, 2018 30.84 31.18 30.74 31.09 119,500 +0.11(+0.36%)
Nov 15, 2018 30.53 31.18 30.50 30.98 241,780 +0.59(+1.94%)
Nov 14, 2018 30.56 30.57 30.12 30.39 135,837 +0.15(+0.50%)
Nov 13, 2018 30.20 30.50 30.13 30.24 398,662 +0.33(+1.10%)
Nov 12, 2018 30.27 30.27 29.87 29.91 348,261 -0.47(-1.55%)
Nov 09, 2018 30.47 30.47 30.13 30.38 195,400 -0.50(-1.62%)
Nov 08, 2018 31.28 31.35 30.80 30.88 169,393 -0.76(-2.40%)
Nov 07, 2018 31.43 31.65 31.28 31.64 122,685 +0.51(+1.64%)
Nov 06, 2018 31.04 31.14 30.92 31.13 46,352 -0.04(-0.13%)
Nov 05, 2018 31.04 31.17 30.95 31.17 95,633 +0.12(+0.39%)
Nov 02, 2018 31.19 31.45 30.68 31.05 163,700 +0.23(+0.75%)
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.