GS Activebeta EM Equity ETF (NY: GEM )

39.27 USD -0.40 (-1.01%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 33.08 33.26 33.08 33.18 99,617 +0.49(+1.50%)
Jun 28, 2018 32.46 32.70 32.37 32.69 139,727 +0.18(+0.55%)
Jun 27, 2018 33.05 33.07 32.43 32.51 275,451 -0.64(-1.93%)
Jun 26, 2018 33.30 33.38 33.13 33.15 176,052 -0.17(-0.51%)
Jun 25, 2018 33.47 33.47 33.02 33.32 112,844 -0.60(-1.77%)
Jun 22, 2018 34.05 34.08 33.81 33.92 56,074 +0.35(+1.04%)
Jun 21, 2018 33.85 33.85 33.55 33.57 77,506 -0.42(-1.24%)
Jun 20, 2018 34.20 34.28 33.98 33.99 103,186 +0.09(+0.27%)
Jun 19, 2018 33.73 33.97 33.56 33.90 234,626 -0.36(-1.06%)
Jun 18, 2018 34.19 34.29 34.02 34.26 155,912 -0.55(-1.57%)
Jun 15, 2018 34.81 34.27 34.81 529,418 +0.01(+0.03%)
Jun 14, 2018 35.13 35.19 34.80 34.80 91,445 -0.19(-0.54%)
Jun 13, 2018 35.35 35.40 34.90 34.99 145,253 -0.26(-0.74%)
Jun 12, 2018 35.37 35.43 35.16 35.25 338,131 -0.04(-0.11%)
Jun 11, 2018 35.42 35.46 35.28 35.29 63,198 -0.15(-0.42%)
Jun 08, 2018 35.22 35.49 35.05 35.44 100,893 +0.07(+0.20%)
Jun 07, 2018 35.74 35.74 35.16 35.37 51,175 -0.43(-1.20%)
Jun 06, 2018 35.81 35.53 35.80 46,158 +0.46(+1.30%)
Jun 05, 2018 35.47 35.50 35.30 35.34 226,337 -0.21(-0.59%)
Jun 04, 2018 35.46 35.66 35.46 35.55 123,538 +0.31(+0.87%)
Jun 01, 2018 35.13 35.28 35.08 35.24 160,462 +0.39(+1.13%)
May 31, 2018 34.76 34.92 34.66 34.85 118,745 +0.07(+0.20%)
May 30, 2018 34.62 34.81 34.42 34.78 775,837 +0.07(+0.20%)
May 29, 2018 34.92 35.08 34.51 34.71 1,480,513 -0.61(-1.73%)
May 25, 2018 35.32 35.32 35.32 0 +0.10(+0.28%)
May 24, 2018 35.32 35.32 34.93 35.22 75,112 -0.28(-0.79%)
May 23, 2018 35.16 35.50 35.08 35.50 122,318 +0.02(+0.06%)
May 22, 2018 35.54 35.67 35.47 35.48 107,566 +0.14(+0.40%)
May 21, 2018 35.44 35.49 35.23 35.34 75,837 +0.15(+0.43%)
May 18, 2018 35.16 35.31 35.06 35.19 81,415 -0.28(-0.79%)
May 17, 2018 35.57 35.64 35.36 35.47 212,085 -0.48(-1.34%)
May 16, 2018 35.75 36.00 35.75 35.95 90,053 +0.50(+1.41%)
May 15, 2018 35.54 35.54 35.30 35.45 570,101 -0.71(-1.96%)
May 14, 2018 36.24 36.35 36.12 36.16 152,655 +0.05(+0.14%)
May 11, 2018 36.23 36.29 36.00 36.11 105,584 +0.00(+0.00%)
May 10, 2018 35.86 36.21 35.68 36.11 98,165 +0.65(+1.83%)
May 09, 2018 35.54 35.58 35.34 35.46 138,880 -0.03(-0.08%)
May 08, 2018 35.38 35.54 35.20 35.49 68,701 +0.21(+0.60%)
May 07, 2018 35.24 35.50 35.24 35.28 195,898 -0.17(-0.48%)
May 04, 2018 34.97 35.59 34.95 35.45 66,270 +0.16(+0.45%)
May 03, 2018 35.36 35.39 34.86 35.29 147,821 -0.11(-0.31%)
May 02, 2018 35.73 35.73 35.39 35.40 92,143 -0.28(-0.78%)
May 01, 2018 35.62 35.71 35.21 35.68 106,537 -0.15(-0.42%)
Apr 30, 2018 36.09 36.15 35.83 35.83 186,638 -0.19(-0.53%)
Apr 27, 2018 35.94 36.06 35.84 36.02 122,695 +0.22(+0.61%)
Apr 26, 2018 35.57 35.86 35.56 35.80 72,464 +0.40(+1.13%)
Apr 25, 2018 35.36 35.50 35.20 35.40 84,336 -0.18(-0.51%)
Apr 24, 2018 36.00 36.09 35.47 35.58 125,664 -0.19(-0.53%)
Apr 23, 2018 35.95 36.04 35.71 35.77 142,934 -0.25(-0.69%)
Apr 20, 2018 36.26 36.29 35.94 36.02 103,617 -0.42(-1.15%)
Apr 19, 2018 36.65 36.73 36.32 36.44 93,498 -0.17(-0.46%)
Apr 18, 2018 36.37 36.67 36.37 36.61 148,640 +0.31(+0.85%)
Apr 17, 2018 36.08 36.37 36.05 36.30 82,764 +0.11(+0.30%)
Apr 16, 2018 36.13 36.26 36.04 36.19 62,287 -0.03(-0.08%)
Apr 13, 2018 36.53 36.57 36.12 36.22 48,813 -0.32(-0.88%)
Apr 12, 2018 36.48 36.64 36.42 36.54 76,525 +0.06(+0.16%)
Apr 11, 2018 36.26 36.61 36.26 36.48 56,974 -0.04(-0.11%)
Apr 10, 2018 36.29 36.58 36.23 36.52 91,216 +0.71(+1.98%)
Apr 09, 2018 36.05 36.23 35.81 35.81 60,270 -0.04(-0.11%)
Apr 06, 2018 36.18 36.41 35.67 35.85 131,511 -0.69(-1.89%)
Apr 05, 2018 36.63 36.72 36.39 36.54 43,101 +0.07(+0.19%)
Apr 04, 2018 35.52 36.47 35.41 36.47 139,783 +0.00(+0.00%)
Apr 03, 2018 36.42 36.51 36.13 36.47 189,056 +0.39(+1.08%)
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.