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 (%)
Aug 31, 2017 28.69 28.69 28.55 28.55 99,010 -0.07(-0.24%)
Aug 30, 2017 28.57 28.64 28.52 28.61 72,141 +0.07(+0.24%)
Aug 29, 2017 28.33 28.55 28.33 28.55 76,657 -0.07(-0.24%)
Aug 28, 2017 28.69 28.71 28.58 28.61 24,820 -0.11(-0.38%)
Aug 25, 2017 28.68 28.82 28.67 28.72 95,679 +0.19(+0.68%)
Aug 24, 2017 28.62 28.62 28.46 28.53 166,421 +0.07(+0.24%)
Aug 23, 2017 28.22 28.49 28.22 28.46 106,538 +0.18(+0.63%)
Aug 22, 2017 28.20 28.37 28.20 28.28 38,844 +0.27(+0.97%)
Aug 21, 2017 28.02 28.05 27.92 28.01 153,529 +0.06(+0.21%)
Aug 18, 2017 27.82 28.04 27.71 27.95 61,928 +0.27(+0.98%)
Aug 17, 2017 28.00 28.04 27.68 27.68 50,889 -0.41(-1.45%)
Aug 16, 2017 28.03 28.10 27.98 28.09 39,268 +0.29(+1.03%)
Aug 15, 2017 27.74 27.84 27.72 27.80 45,980 +0.07(+0.24%)
Aug 14, 2017 27.74 27.83 27.70 27.73 59,041 +0.28(+1.02%)
Aug 11, 2017 27.42 27.56 27.30 27.45 100,925 +0.04(+0.15%)
Aug 10, 2017 27.78 27.82 27.41 27.41 69,818 -0.65(-2.32%)
Aug 09, 2017 27.99 28.06 27.90 28.06 54,384 -0.23(-0.81%)
Aug 08, 2017 28.37 28.47 28.24 28.29 67,669 +0.01(+0.03%)
Aug 07, 2017 28.17 28.32 28.17 28.28 81,386 +0.19(+0.66%)
Aug 04, 2017 28.02 28.16 28.00 28.10 50,025 +0.14(+0.48%)
Aug 03, 2017 28.00 28.00 27.90 27.96 87,270 -0.14(-0.48%)
Aug 02, 2017 28.13 28.17 28.00 28.10 72,974 -0.02(-0.06%)
Aug 01, 2017 28.11 28.16 28.08 28.11 237,015 +0.11(+0.39%)
Jul 31, 2017 27.99 28.01 27.89 28.00 171,192 +0.05(+0.18%)
Jul 28, 2017 27.83 27.95 27.81 27.95 64,500 -0.03(-0.09%)
Jul 27, 2017 28.20 28.21 27.79 27.98 48,694 -0.11(-0.39%)
Jul 26, 2017 27.89 28.11 27.87 28.09 82,645 +0.25(+0.91%)
Jul 25, 2017 27.95 28.03 27.83 27.84 253,893 -0.13(-0.45%)
Jul 24, 2017 27.92 27.99 27.89 27.96 42,653 +0.14(+0.52%)
Jul 21, 2017 27.88 27.90 27.80 27.82 72,883 -0.06(-0.21%)
Jul 20, 2017 27.94 27.94 27.80 27.88 114,093 -0.01(-0.03%)
Jul 19, 2017 27.92 27.94 27.83 27.89 91,564 +0.20(+0.73%)
Jul 18, 2017 27.60 27.69 27.51 27.68 108,085 +0.10(+0.37%)
Jul 17, 2017 27.61 27.63 27.52 27.58 193,836 -0.09(-0.34%)
Jul 14, 2017 27.50 27.71 27.50 27.67 52,671 +0.36(+1.30%)
Jul 13, 2017 27.26 27.37 27.22 27.32 175,305 +0.06(+0.22%)
Jul 12, 2017 27.05 27.27 27.05 27.26 48,829 +0.54(+2.03%)
Jul 11, 2017 26.66 26.74 26.58 26.72 81,413 +0.22(+0.83%)
Jul 10, 2017 26.30 26.53 26.30 26.50 87,533 +0.19(+0.71%)
Jul 07, 2017 26.34 26.35 26.18 26.31 105,307 +0.08(+0.32%)
Jul 06, 2017 26.37 26.37 26.19 26.23 84,217 -0.26(-0.99%)
Jul 05, 2017 26.44 26.51 26.30 26.49 271,916 -0.08(-0.32%)
Jul 03, 2017 26.59 26.65 26.54 26.57 90,028 +0.14(+0.54%)
Jun 30, 2017 26.47 26.54 26.42 26.43 208,975 +0.10(+0.39%)
Jun 29, 2017 26.52 26.52 26.16 26.33 95,214 -0.33(-1.24%)
Jun 28, 2017 26.65 26.68 26.48 26.66 168,863 +0.18(+0.67%)
Jun 27, 2017 26.66 26.67 26.48 26.48 59,096 -0.27(-1.01%)
Jun 26, 2017 26.78 26.82 26.68 26.75 62,015 +0.20(+0.77%)
Jun 23, 2017 26.46 26.61 26.46 26.55 94,945 +0.11(+0.40%)
Jun 22, 2017 26.38 26.54 26.38 26.44 91,074 +0.10(+0.37%)
Jun 21, 2017 26.39 26.49 26.30 26.35 360,792 +0.09(+0.34%)
Jun 20, 2017 26.55 26.55 26.25 26.26 75,866 -0.25(-0.95%)
Jun 19, 2017 26.38 26.57 26.38 26.51 32,737 +0.19(+0.74%)
Jun 16, 2017 26.36 26.36 26.22 26.32 42,293 +0.07(+0.26%)
Jun 15, 2017 26.22 26.25 26.10 26.25 85,719 -0.27(-1.00%)
Jun 14, 2017 26.70 26.71 26.43 26.51 20,843 -0.02(-0.08%)
Jun 13, 2017 26.54 26.55 26.45 26.54 107,777 +0.12(+0.45%)
Jun 12, 2017 26.45 26.46 26.31 26.42 47,467 -0.15(-0.57%)
Jun 09, 2017 26.79 26.81 26.49 26.57 55,627 -0.24(-0.88%)
Jun 08, 2017 26.86 26.86 26.66 26.81 267,240 +0.14(+0.54%)
Jun 07, 2017 26.65 26.70 26.55 26.66 20,280 -0.05(-0.19%)
Jun 06, 2017 26.65 26.75 26.62 26.71 55,033 +0.02(+0.06%)
Jun 05, 2017 26.70 26.73 26.67 26.70 72,106 -0.01(-0.03%)
Jun 02, 2017 26.61 26.79 26.59 26.70 97,558 +0.18(+0.67%)
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.