GS Activebeta EM Equity ETF (NY: GEM )

40.81 USD +0.44 (+1.09%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 40.60 40.95 40.60 40.81 164,907 +0.44(+1.09%)
May 06, 2021 40.16 40.37 40.05 40.37 88,393 +0.48(+1.20%)
May 05, 2021 39.89 39.99 39.76 39.89 92,240 +0.16(+0.40%)
May 04, 2021 39.78 39.83 39.47 39.73 66,580 -0.41(-1.02%)
May 03, 2021 40.10 40.31 40.05 40.14 81,398 -0.02(-0.05%)
Apr 30, 2021 40.31 40.40 40.06 40.16 78,400 -0.62(-1.52%)
Apr 29, 2021 41.02 41.02 40.54 40.78 144,651 -0.06(-0.15%)
Apr 28, 2021 40.81 41.01 40.68 40.84 152,979 +0.23(+0.57%)
Apr 27, 2021 40.72 40.77 40.61 40.61 146,208 -0.03(-0.07%)
Apr 26, 2021 40.56 40.72 40.56 40.64 135,591 +0.14(+0.35%)
Apr 23, 2021 40.39 40.62 40.39 40.50 380,100 +0.53(+1.33%)
Apr 22, 2021 40.25 40.26 39.93 39.97 307,817 -0.26(-0.65%)
Apr 21, 2021 39.91 40.29 39.81 40.23 127,479 +0.24(+0.60%)
Apr 20, 2021 40.26 40.33 39.96 39.99 173,900 -0.27(-0.67%)
Apr 19, 2021 40.36 40.42 40.20 40.26 271,272 -0.16(-0.40%)
Apr 16, 2021 40.38 40.46 40.25 40.42 135,700 +0.18(+0.45%)
Apr 15, 2021 40.16 40.28 40.11 40.24 369,981 +0.37(+0.93%)
Apr 14, 2021 39.95 40.05 39.81 39.87 195,080 +0.22(+0.55%)
Apr 13, 2021 39.48 39.78 39.45 39.65 148,522 +0.17(+0.43%)
Apr 12, 2021 39.59 39.59 39.44 39.48 126,338 -0.30(-0.75%)
Apr 09, 2021 39.76 39.78 39.61 39.78 75,900 -0.29(-0.72%)
Apr 08, 2021 40.07 40.14 39.96 40.07 89,800 +0.45(+1.14%)
Apr 07, 2021 39.64 39.77 39.55 39.62 170,300 -0.59(-1.47%)
Apr 06, 2021 39.98 40.29 39.93 40.21 154,982 +0.28(+0.70%)
Apr 05, 2021 39.95 40.02 39.81 39.93 425,352 +0.17(+0.43%)
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.