GS Activebeta Emerging Markets Equity ETF (NY: GEM )

31.25 +0.05 (+0.16%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 28.68 28.68 28.12 28.39 74,260 -0.26(-0.92%)
Jul 30, 2019 28.70 28.70 28.58 28.65 91,081 -0.20(-0.70%)
Jul 29, 2019 28.83 28.87 28.72 28.86 75,850 -0.11(-0.37%)
Jul 26, 2019 28.97 28.97 28.83 28.96 55,156 +0.13(+0.46%)
Jul 25, 2019 29.08 29.08 28.81 28.83 162,536 -0.26(-0.91%)
Jul 24, 2019 29.06 29.13 29.05 29.09 207,402 -0.02(-0.06%)
Jul 23, 2019 29.12 29.12 29.01 29.11 39,894 +0.07(+0.23%)
Jul 22, 2019 29.15 29.17 29.03 29.05 126,186 -0.05(-0.17%)
Jul 19, 2019 29.30 29.30 29.02 29.09 131,194 -0.18(-0.60%)
Jul 18, 2019 29.03 29.27 28.98 29.27 298,185 +0.27(+0.94%)
Jul 17, 2019 29.09 29.13 28.99 29.00 897,164 -0.11(-0.36%)
Jul 16, 2019 29.17 29.22 29.03 29.10 331,112 -0.04(-0.12%)
Jul 15, 2019 29.14 29.17 29.09 29.14 89,826 +0.12(+0.43%)
Jul 12, 2019 29.07 29.07 28.95 29.02 69,342 -0.05(-0.18%)
Jul 11, 2019 29.16 29.16 28.94 29.07 160,089 +0.04(+0.12%)
Jul 10, 2019 29.05 29.15 29.00 29.03 105,912 +0.25(+0.86%)
Jul 09, 2019 28.64 28.82 28.64 28.79 116,347 -0.04(-0.15%)
Jul 08, 2019 28.87 28.88 28.76 28.83 214,270 -0.16(-0.55%)
Jul 05, 2019 28.96 29.10 28.88 28.99 54,815 -0.14(-0.48%)
Jul 03, 2019 29.08 29.15 29.02 29.13 35,522 -0.09(-0.29%)
Jul 02, 2019 29.22 29.28 29.15 29.22 91,160 -0.03(-0.10%)
Jul 01, 2019 29.44 29.44 29.17 29.24 138,496 +0.28(+0.97%)
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%)
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.