GS Activebeta Emerging Markets Equity ETF (NY: GEM )

31.34 +0.08 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 29.00 29.09 28.92 28.96 1,255,087 -0.03(-0.09%)
Jun 27, 2019 28.95 29.01 28.89 28.99 98,940 +0.19(+0.67%)
Jun 26, 2019 28.75 28.91 28.75 28.80 96,507 +0.21(+0.74%)
Jun 25, 2019 28.72 28.75 28.54 28.58 67,089 -0.26(-0.92%)
Jun 24, 2019 28.80 28.93 28.80 28.85 100,368 +0.01(+0.02%)
Jun 21, 2019 28.85 28.92 28.80 28.84 133,087 -0.18(-0.60%)
Jun 20, 2019 29.16 29.19 28.90 29.02 94,963 +0.36(+1.27%)
Jun 19, 2019 28.40 28.68 28.38 28.66 84,884 +0.26(+0.91%)
Jun 18, 2019 28.12 28.45 28.12 28.40 90,387 +0.58(+2.08%)
Jun 17, 2019 27.78 27.90 27.75 27.82 104,779 +0.05(+0.19%)
Jun 14, 2019 27.73 27.79 27.62 27.77 1,349,956 -0.04(-0.16%)
Jun 13, 2019 27.90 27.97 27.75 27.81 67,166 -0.05(-0.17%)
Jun 12, 2019 27.94 27.99 27.82 27.86 67,672 -0.27(-0.95%)
Jun 11, 2019 28.19 28.20 28.08 28.13 49,715 +0.18(+0.66%)
Jun 10, 2019 27.83 28.00 27.82 27.94 97,423 +0.33(+1.20%)
Jun 07, 2019 27.50 27.79 27.50 27.61 48,322 +0.24(+0.86%)
Jun 06, 2019 27.35 27.48 27.30 27.37 102,660 -0.03(-0.10%)
Jun 05, 2019 27.62 27.62 27.30 27.40 73,439 -0.23(-0.82%)
Jun 04, 2019 27.48 27.63 27.39 27.63 280,573 +0.09(+0.32%)
Jun 03, 2019 27.52 27.62 27.47 27.54 88,325 +0.27(+1.00%)
May 31, 2019 27.02 27.30 27.00 27.27 62,259 +0.13(+0.48%)
May 30, 2019 27.09 27.23 27.03 27.14 96,651 +0.15(+0.55%)
May 29, 2019 26.79 27.00 26.75 26.99 672,677 +0.13(+0.49%)
May 28, 2019 27.01 27.05 26.82 26.86 325,418 +0.05(+0.20%)
May 24, 2019 27.03 27.03 26.79 26.80 91,505 +0.04(+0.13%)
May 23, 2019 26.72 26.89 26.68 26.77 176,055 -0.33(-1.23%)
May 22, 2019 27.18 27.28 27.10 27.10 74,799 -0.11(-0.42%)
May 21, 2019 27.12 27.25 27.05 27.21 79,138 +0.27(+1.00%)
May 20, 2019 26.88 27.00 26.84 26.95 70,649 -0.04(-0.15%)
May 17, 2019 27.06 27.16 26.93 26.99 57,576 -0.44(-1.61%)
May 16, 2019 27.48 27.64 27.38 27.43 76,740 -0.03(-0.11%)
May 15, 2019 27.27 27.55 27.23 27.46 1,001,647 +0.02(+0.06%)
May 14, 2019 27.44 27.57 27.39 27.44 93,644 +0.27(+1.00%)
May 13, 2019 27.20 27.32 27.02 27.17 95,808 -0.87(-3.09%)
May 10, 2019 27.92 28.11 27.62 28.04 105,556 +0.15(+0.53%)
May 09, 2019 27.72 28.00 27.51 27.89 117,326 -0.43(-1.51%)
May 08, 2019 28.42 28.48 28.32 28.32 96,307 -0.03(-0.09%)
May 07, 2019 28.52 28.57 28.16 28.34 186,914 -0.50(-1.73%)
May 06, 2019 28.55 28.86 28.55 28.84 71,905 -0.52(-1.76%)
May 03, 2019 29.18 29.36 29.18 29.36 84,079 +0.32(+1.12%)
May 02, 2019 29.04 29.12 28.89 29.04 135,561 +0.08(+0.27%)
May 01, 2019 29.27 29.45 28.95 28.96 109,148 -0.26(-0.90%)
Apr 30, 2019 29.13 29.25 29.01 29.22 144,673 +0.05(+0.18%)
Apr 29, 2019 29.25 29.28 29.15 29.17 3,303,177 +0.00(+0.00%)
Apr 26, 2019 29.12 29.22 29.06 29.17 58,375 +0.10(+0.33%)
Apr 25, 2019 28.99 29.08 28.86 29.07 108,356 +0.00(+0.00%)
Apr 24, 2019 29.23 29.23 29.00 29.07 194,241 -0.34(-1.16%)
Apr 23, 2019 29.33 29.46 29.30 29.41 164,751 +0.04(+0.12%)
Apr 22, 2019 29.30 29.40 29.21 29.38 448,244 -0.16(-0.53%)
Apr 18, 2019 29.44 29.57 29.35 29.53 100,986 -0.01(-0.03%)
Apr 17, 2019 29.65 29.69 29.48 29.54 101,795 +0.03(+0.09%)
Apr 16, 2019 29.43 29.54 29.43 29.52 273,617 +0.22(+0.75%)
Apr 15, 2019 29.45 29.45 29.22 29.30 123,754 -0.15(-0.51%)
Apr 12, 2019 29.45 29.52 29.39 29.45 196,033 +0.24(+0.81%)
Apr 11, 2019 29.33 29.33 29.14 29.21 103,725 -0.27(-0.92%)
Apr 10, 2019 29.45 29.54 29.42 29.48 189,077 +0.15(+0.51%)
Apr 09, 2019 29.41 29.42 29.31 29.33 88,364 -0.05(-0.18%)
Apr 08, 2019 29.25 29.43 29.19 29.39 687,598 +0.03(+0.09%)
Apr 05, 2019 29.28 29.39 29.26 29.36 60,432 +0.16(+0.54%)
Apr 04, 2019 28.99 29.25 28.99 29.20 122,757 +0.18(+0.63%)
Apr 03, 2019 29.04 29.23 28.97 29.02 138,796 +0.19(+0.67%)
Apr 02, 2019 28.87 28.87 28.73 28.83 91,479 -0.11(-0.36%)
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.