GS Activebeta Emerging Markets Equity ETF (NY: GEM )

32.80 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 29.83 29.97 29.75 29.91 138,366 +0.06(+0.20%)
May 30, 2018 29.71 29.87 29.54 29.85 904,036 +0.06(+0.20%)
May 29, 2018 29.97 30.11 29.62 29.79 1,725,152 -0.52(-1.73%)
May 25, 2018 30.31 30.31 30.31 0 +0.09(+0.28%)
May 24, 2018 30.31 30.31 29.97 30.23 87,523 -0.24(-0.79%)
May 23, 2018 30.17 30.47 30.11 30.47 142,529 +0.02(+0.06%)
May 22, 2018 30.50 30.61 30.44 30.45 125,340 +0.12(+0.40%)
May 21, 2018 30.41 30.46 30.23 30.33 88,368 +0.13(+0.43%)
May 18, 2018 30.17 30.30 30.09 30.20 94,867 -0.24(-0.79%)
May 17, 2018 30.53 30.59 30.34 30.44 247,129 -0.41(-1.34%)
May 16, 2018 30.68 30.89 30.68 30.85 104,933 +0.43(+1.41%)
May 15, 2018 30.50 30.50 30.29 30.42 664,304 -0.61(-1.96%)
May 14, 2018 31.10 31.20 31.00 31.03 177,879 +0.04(+0.14%)
May 11, 2018 31.09 31.14 30.89 30.99 123,030 +0.00(+0.00%)
May 10, 2018 30.77 31.08 30.62 30.99 114,385 +0.56(+1.83%)
May 09, 2018 30.50 30.54 30.33 30.43 161,828 -0.03(-0.08%)
May 08, 2018 30.36 30.50 30.21 30.46 80,053 +0.18(+0.60%)
May 07, 2018 30.24 30.47 30.24 30.28 228,268 -0.15(-0.48%)
May 04, 2018 30.01 30.54 29.99 30.42 77,220 +0.14(+0.45%)
May 03, 2018 30.35 30.37 29.92 30.29 172,246 -0.09(-0.31%)
May 02, 2018 30.66 30.66 30.37 30.38 107,368 -0.24(-0.78%)
May 01, 2018 30.57 30.65 30.22 30.62 124,141 -0.13(-0.42%)
Apr 30, 2018 30.97 31.02 30.74 30.75 217,478 -0.16(-0.53%)
Apr 27, 2018 30.85 30.95 30.76 30.91 142,969 +0.19(+0.61%)
Apr 26, 2018 30.53 30.77 30.52 30.72 84,437 +0.34(+1.13%)
Apr 25, 2018 30.35 30.47 30.21 30.38 98,271 -0.15(-0.51%)
Apr 24, 2018 30.89 30.97 30.44 30.53 146,428 -0.16(-0.53%)
Apr 23, 2018 30.85 30.93 30.64 30.70 166,552 -0.21(-0.69%)
Apr 20, 2018 31.12 31.14 30.84 30.91 120,738 -0.36(-1.15%)
Apr 19, 2018 31.45 31.52 31.17 31.27 108,947 -0.15(-0.46%)
Apr 18, 2018 31.21 31.47 31.21 31.42 173,201 +0.27(+0.85%)
Apr 17, 2018 30.96 31.21 30.94 31.15 96,439 +0.09(+0.30%)
Apr 16, 2018 31.01 31.12 30.93 31.06 72,579 -0.03(-0.08%)
Apr 13, 2018 31.35 31.38 31.00 31.08 56,878 -0.27(-0.88%)
Apr 12, 2018 31.31 31.44 31.26 31.36 89,169 +0.05(+0.16%)
Apr 11, 2018 31.12 31.42 31.12 31.31 66,388 -0.03(-0.11%)
Apr 10, 2018 31.14 31.40 31.09 31.34 106,288 +0.61(+1.98%)
Apr 09, 2018 30.94 31.09 30.73 30.73 70,228 -0.03(-0.11%)
Apr 06, 2018 31.05 31.25 30.62 30.77 153,241 -0.59(-1.89%)
Apr 05, 2018 31.44 31.51 31.23 31.36 50,222 +0.06(+0.19%)
Apr 04, 2018 30.48 31.30 30.39 31.30 162,880 +0.00(+0.00%)
Apr 03, 2018 31.26 31.33 31.01 31.30 220,295 +0.33(+1.08%)
Apr 02, 2018 31.34 31.41 30.68 30.96 166,998 -0.45(-1.45%)
Mar 29, 2018 31.42 31.42 31.42 0 +0.51(+1.64%)
Mar 28, 2018 30.95 31.07 30.70 30.91 57,464 -0.04(-0.14%)
Mar 27, 2018 31.56 31.62 30.89 30.95 88,481 -0.61(-1.93%)
Mar 26, 2018 31.38 31.62 31.07 31.56 137,701 +0.87(+2.82%)
Mar 23, 2018 31.21 31.30 30.59 30.70 115,803 -0.47(-1.50%)
Mar 22, 2018 31.48 31.60 31.10 31.16 92,240 -0.97(-3.01%)
Mar 21, 2018 31.96 32.27 31.90 32.13 115,827 +0.12(+0.37%)
Mar 20, 2018 31.90 32.08 31.90 32.01 54,824 +0.34(+1.08%)
Mar 19, 2018 31.82 31.85 31.45 31.67 120,763 -0.35(-1.10%)
Mar 16, 2018 31.94 32.06 31.94 32.02 98,680 -0.03(-0.08%)
Mar 15, 2018 32.18 32.24 31.92 32.05 115,048 -0.03(-0.11%)
Mar 14, 2018 32.30 32.36 32.02 32.08 129,221 +0.03(+0.11%)
Mar 13, 2018 32.54 32.54 31.95 32.05 122,253 -0.33(-1.03%)
Mar 12, 2018 32.34 32.41 32.22 32.38 134,448 +0.11(+0.35%)
Mar 09, 2018 31.89 32.27 31.89 32.27 79,495 +0.63(+2.01%)
Mar 08, 2018 31.70 31.70 31.50 31.64 128,525 +0.00(+0.00%)
Mar 07, 2018 31.66 31.29 31.64 247,030 +0.03(+0.08%)
Mar 06, 2018 31.74 31.74 31.50 31.61 237,561 +0.27(+0.85%)
Mar 05, 2018 30.99 31.37 30.92 31.34 58,252 +0.04(+0.14%)
Mar 02, 2018 30.81 31.34 30.57 31.30 101,282 +0.15(+0.50%)
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.