GS Activebeta EM Equity ETF (NY: GEM )

39.57 USD +0.67 (+1.72%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 27.19 27.19 27.02 27.07 23,406 +0.09(+0.33%)
Nov 29, 2016 26.83 27.08 26.83 26.98 51,720 -0.01(-0.04%)
Nov 28, 2016 26.88 27.08 26.88 26.99 68,644 +0.18(+0.67%)
Nov 25, 2016 26.75 26.89 26.75 26.81 8,643 +0.07(+0.26%)
Nov 23, 2016 26.74 26.74 26.74 0 -0.18(-0.67%)
Nov 22, 2016 26.99 26.99 26.78 26.92 75,745 +0.28(+1.06%)
Nov 21, 2016 26.61 26.70 26.50 26.64 43,106 +0.20(+0.74%)
Nov 18, 2016 26.61 26.67 26.39 26.44 22,125 -0.08(-0.30%)
Nov 17, 2016 26.01 26.66 26.01 26.52 34,990 +0.09(+0.34%)
Nov 16, 2016 26.48 26.52 26.39 26.43 62,412 -0.23(-0.86%)
Nov 15, 2016 26.35 26.71 26.35 26.66 76,056 +0.47(+1.79%)
Nov 14, 2016 26.46 26.46 26.07 26.19 30,637 -0.30(-1.13%)
Nov 11, 2016 26.63 26.63 26.13 26.49 99,039 -0.40(-1.49%)
Nov 10, 2016 27.60 27.60 26.89 26.89 57,565 -0.82(-2.96%)
Nov 09, 2016 27.73 27.97 27.55 27.71 58,351 -0.83(-2.91%)
Nov 08, 2016 28.10 28.62 28.10 28.54 20,955 +0.23(+0.80%)
Nov 07, 2016 28.08 28.34 28.08 28.31 28,269 +0.81(+2.95%)
Nov 04, 2016 27.68 27.68 27.50 27.50 14,622 -0.29(-1.04%)
Nov 03, 2016 27.92 27.93 27.69 27.79 44,433 -0.03(-0.11%)
Nov 02, 2016 27.97 28.14 27.67 27.82 181,680 -0.30(-1.07%)
Nov 01, 2016 28.51 28.51 27.98 28.12 63,475 -0.25(-0.88%)
Oct 31, 2016 28.25 28.42 28.25 28.37 60,328 +0.21(+0.75%)
Oct 28, 2016 28.35 28.40 28.08 28.16 20,080 -0.13(-0.46%)
Oct 27, 2016 28.53 28.53 28.22 28.29 49,263 -0.14(-0.49%)
Oct 26, 2016 28.51 28.58 28.41 28.43 20,817 -0.30(-1.04%)
Oct 25, 2016 28.73 28.80 28.68 28.73 124,946 -0.02(-0.07%)
Oct 24, 2016 28.87 28.87 28.70 28.75 70,110 +0.14(+0.49%)
Oct 21, 2016 28.48 28.64 28.48 28.61 30,271 -0.02(-0.07%)
Oct 20, 2016 28.64 28.76 28.55 28.63 30,769 -0.06(-0.21%)
Oct 19, 2016 28.72 28.79 28.65 28.69 38,718 +0.13(+0.46%)
Oct 18, 2016 28.55 28.59 28.46 28.56 31,018 +0.50(+1.78%)
Oct 17, 2016 28.14 28.14 28.04 28.06 30,518 +0.02(+0.07%)
Oct 14, 2016 28.18 28.37 28.04 28.04 63,390 -0.01(-0.04%)
Oct 13, 2016 27.93 28.11 27.71 28.05 67,706 -0.19(-0.67%)
Oct 12, 2016 28.22 28.31 28.10 28.24 206,309 +0.02(+0.07%)
Oct 11, 2016 28.44 28.44 28.15 28.22 43,258 -0.66(-2.29%)
Oct 10, 2016 28.71 28.97 28.71 28.88 46,848 +0.26(+0.91%)
Oct 07, 2016 28.73 28.73 28.45 28.62 122,127 -0.12(-0.43%)
Oct 06, 2016 28.65 28.80 28.56 28.74 30,010 -0.03(-0.09%)
Oct 05, 2016 28.71 28.82 28.56 28.77 70,054 +0.37(+1.30%)
Oct 04, 2016 28.60 28.76 28.33 28.40 64,414 -0.33(-1.15%)
Oct 03, 2016 28.46 28.74 28.46 28.73 224,616 +0.20(+0.70%)
Sep 30, 2016 28.46 28.61 28.33 28.53 28,351 +0.13(+0.46%)
Sep 29, 2016 28.70 28.76 28.32 28.40 71,630 -0.47(-1.63%)
Sep 28, 2016 28.73 28.89 28.51 28.87 155,257 +0.26(+0.91%)
Sep 27, 2016 28.43 28.64 28.37 28.61 18,183 +0.37(+1.31%)
Sep 26, 2016 28.36 28.39 28.23 28.24 52,975 -0.37(-1.29%)
Sep 23, 2016 28.88 28.88 28.58 28.61 100,616 -0.55(-1.89%)
Sep 22, 2016 29.26 29.35 29.03 29.16 34,169 +0.17(+0.59%)
Sep 21, 2016 28.58 29.02 28.50 28.99 75,592 +0.69(+2.44%)
Sep 20, 2016 28.39 28.45 28.29 28.30 175,222 +0.08(+0.28%)
Sep 19, 2016 28.27 28.43 28.22 28.22 20,658 +0.23(+0.82%)
Sep 16, 2016 28.02 28.04 27.79 27.99 23,308 -0.22(-0.78%)
Sep 15, 2016 27.99 28.23 27.88 28.21 32,432 +0.48(+1.73%)
Sep 14, 2016 27.67 28.01 27.67 27.73 112,858 +0.03(+0.11%)
Sep 13, 2016 27.82 27.96 27.57 27.70 134,553 -0.60(-2.12%)
Sep 12, 2016 27.84 28.37 27.73 28.30 32,642 +0.23(+0.82%)
Sep 09, 2016 28.62 28.69 28.07 28.07 346,751 -0.97(-3.34%)
Sep 08, 2016 29.08 29.21 29.03 29.04 34,308 -0.12(-0.41%)
Sep 07, 2016 29.27 29.27 29.06 29.16 77,591 -0.04(-0.14%)
Sep 06, 2016 28.83 29.22 28.83 29.20 130,317 +0.62(+2.17%)
Sep 02, 2016 28.50 28.58 28.58 28.58 29,100 +0.42(+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.