GS Activebeta Emerging Markets Equity ETF (NY: GEM )

33.45 +0.65 (+1.99%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 22.50 22.50 22.50 0 -0.12(-0.52%)
Dec 29, 2016 22.47 22.69 22.47 22.62 22,434 +0.30(+1.36%)
Dec 28, 2016 22.32 22.40 22.27 22.32 81,673 +0.13(+0.57%)
Dec 27, 2016 22.22 22.23 22.16 22.19 46,999 +0.12(+0.53%)
Dec 23, 2016 22.07 22.07 22.07 0 +0.09(+0.42%)
Dec 22, 2016 22.00 22.06 21.92 21.98 39,241 -0.22(-0.98%)
Dec 21, 2016 22.39 22.39 22.20 22.20 122,795 -0.14(-0.64%)
Dec 20, 2016 22.34 22.35 22.27 22.34 266,144 +0.08(+0.36%)
Dec 19, 2016 22.32 22.37 22.20 22.26 94,088 -0.06(-0.28%)
Dec 16, 2016 22.39 22.48 22.32 22.32 33,856 -0.20(-0.89%)
Dec 15, 2016 22.55 22.55 22.41 22.53 38,612 +0.01(+0.04%)
Dec 14, 2016 22.83 22.99 22.42 22.52 136,499 -0.58(-2.50%)
Dec 13, 2016 23.02 23.12 22.99 23.09 23,035 +0.27(+1.17%)
Dec 12, 2016 22.92 22.93 22.78 22.83 33,931 -0.13(-0.55%)
Dec 09, 2016 23.00 23.04 22.95 22.95 126,365 -0.13(-0.58%)
Dec 08, 2016 22.82 23.10 22.82 23.09 55,549 +0.15(+0.66%)
Dec 07, 2016 22.84 23.01 22.78 22.94 94,895 +0.26(+1.14%)
Dec 06, 2016 22.52 22.68 22.52 22.68 54,733 +0.12(+0.52%)
Dec 05, 2016 22.40 22.57 22.40 22.56 118,717 +0.18(+0.79%)
Dec 02, 2016 22.38 22.47 22.35 22.38 87,974 -0.01(-0.04%)
Dec 01, 2016 22.62 22.62 22.34 22.39 115,075 -0.27(-1.18%)
Nov 30, 2016 22.76 22.76 22.61 22.66 27,962 +0.08(+0.33%)
Nov 29, 2016 22.46 22.67 22.46 22.58 61,787 -0.01(-0.04%)
Nov 28, 2016 22.50 22.67 22.50 22.59 82,005 +0.15(+0.67%)
Nov 25, 2016 22.39 22.51 22.39 22.44 10,325 +0.06(+0.26%)
Nov 23, 2016 22.38 22.38 22.38 0 -0.15(-0.67%)
Nov 22, 2016 22.59 22.59 22.41 22.53 90,489 +0.24(+1.06%)
Nov 21, 2016 22.27 22.35 22.18 22.30 51,496 +0.16(+0.74%)
Nov 18, 2016 22.27 22.32 22.09 22.13 26,431 -0.07(-0.30%)
Nov 17, 2016 21.77 22.32 21.77 22.20 41,801 +0.08(+0.34%)
Nov 16, 2016 22.17 22.20 22.09 22.12 74,560 -0.19(-0.86%)
Nov 15, 2016 22.06 22.36 22.06 22.32 90,860 +0.39(+1.79%)
Nov 14, 2016 22.15 22.15 21.82 21.92 36,600 -0.25(-1.13%)
Nov 11, 2016 22.29 22.29 21.87 22.17 118,317 -0.33(-1.49%)
Nov 10, 2016 23.10 23.10 22.51 22.51 68,770 -0.69(-2.96%)
Nov 09, 2016 23.21 23.41 23.06 23.20 69,709 -0.69(-2.91%)
Nov 08, 2016 23.52 23.96 23.52 23.89 25,034 +0.19(+0.80%)
Nov 07, 2016 23.50 23.72 23.50 23.70 33,771 +0.68(+2.95%)
Nov 04, 2016 23.17 23.17 23.02 23.02 17,468 -0.24(-1.04%)
Nov 03, 2016 23.37 23.38 23.18 23.26 53,082 -0.03(-0.11%)
Nov 02, 2016 23.41 23.55 23.16 23.29 217,045 -0.25(-1.07%)
Nov 01, 2016 23.86 23.86 23.42 23.54 75,830 -0.21(-0.88%)
Oct 31, 2016 23.65 23.79 23.65 23.75 72,071 +0.18(+0.75%)
Oct 28, 2016 23.73 23.77 23.51 23.57 23,988 -0.11(-0.46%)
Oct 27, 2016 23.88 23.88 23.62 23.68 58,852 -0.12(-0.49%)
Oct 26, 2016 23.86 23.93 23.78 23.80 24,869 -0.25(-1.04%)
Oct 25, 2016 24.05 24.11 24.01 24.05 149,267 -0.02(-0.07%)
Oct 24, 2016 24.17 24.17 24.02 24.07 83,757 +0.12(+0.49%)
Oct 21, 2016 23.84 23.97 23.84 23.95 36,163 -0.02(-0.07%)
Oct 20, 2016 23.97 24.07 23.90 23.97 36,758 -0.05(-0.21%)
Oct 19, 2016 24.04 24.10 23.98 24.02 46,254 +0.11(+0.46%)
Oct 18, 2016 23.90 23.93 23.82 23.91 37,055 +0.42(+1.78%)
Oct 17, 2016 23.55 23.55 23.48 23.49 36,458 +0.02(+0.07%)
Oct 14, 2016 23.59 23.75 23.47 23.47 75,729 -0.01(-0.04%)
Oct 13, 2016 23.38 23.53 23.20 23.48 80,885 -0.16(-0.67%)
Oct 12, 2016 23.62 23.70 23.52 23.64 246,468 +0.02(+0.07%)
Oct 11, 2016 23.81 23.81 23.56 23.62 51,678 -0.55(-2.29%)
Oct 10, 2016 24.03 24.25 24.03 24.17 55,967 +0.22(+0.91%)
Oct 07, 2016 24.05 24.05 23.81 23.96 145,899 -0.10(-0.43%)
Oct 06, 2016 23.98 24.11 23.91 24.06 35,851 -0.02(-0.09%)
Oct 05, 2016 24.03 24.12 23.91 24.08 83,690 +0.31(+1.30%)
Oct 04, 2016 23.94 24.07 23.71 23.77 76,952 -0.28(-1.15%)
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.