GS Activebeta EM Equity ETF (NY: GEM )

38.99 USD +0.11 (+0.28%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 28.17 28.18 27.93 28.01 138,364 -0.29(-1.02%)
Aug 30, 2016 28.41 28.42 28.24 28.30 127,371 -0.02(-0.07%)
Aug 29, 2016 28.18 28.37 28.18 28.32 22,173 +0.22(+0.78%)
Aug 26, 2016 28.49 28.60 27.97 28.10 26,628 -0.23(-0.81%)
Aug 25, 2016 28.30 28.37 28.27 28.33 85,769 +0.05(+0.18%)
Aug 24, 2016 28.29 28.37 28.20 28.28 97,475 -0.03(-0.11%)
Aug 23, 2016 28.71 28.75 28.31 28.31 32,119 -0.07(-0.25%)
Aug 22, 2016 28.51 28.51 28.32 28.38 29,775 -0.33(-1.15%)
Aug 19, 2016 28.63 28.74 28.55 28.71 41,470 -0.19(-0.66%)
Aug 18, 2016 28.87 28.92 28.83 28.90 22,392 +0.23(+0.80%)
Aug 17, 2016 28.65 28.72 28.41 28.67 182,073 -0.15(-0.52%)
Aug 16, 2016 28.90 28.93 28.79 28.82 27,712 -0.19(-0.65%)
Aug 15, 2016 28.78 29.07 28.78 29.01 15,240 +0.27(+0.94%)
Aug 12, 2016 28.81 28.82 28.66 28.74 41,191 -0.09(-0.31%)
Aug 11, 2016 28.68 28.86 28.61 28.83 140,617 +0.32(+1.12%)
Aug 10, 2016 28.72 28.73 28.48 28.51 189,237 +0.03(+0.11%)
Aug 09, 2016 28.50 28.62 28.47 28.48 50,836 +0.20(+0.71%)
Aug 08, 2016 28.35 28.36 28.23 28.28 27,853 +0.17(+0.60%)
Aug 05, 2016 28.00 28.15 27.90 28.11 24,559 +0.25(+0.90%)
Aug 04, 2016 27.75 27.90 27.69 27.86 172,111 +0.20(+0.72%)
Aug 03, 2016 27.34 27.70 27.33 27.66 15,167 +0.11(+0.40%)
Aug 02, 2016 27.77 27.77 27.42 27.55 62,102 -0.23(-0.83%)
Aug 01, 2016 27.99 27.99 27.75 27.78 86,852 -0.04(-0.14%)
Jul 29, 2016 27.67 27.85 27.60 27.82 212,872 +0.11(+0.40%)
Jul 28, 2016 27.63 27.71 27.53 27.71 264,923 +0.09(+0.33%)
Jul 27, 2016 27.78 27.78 27.45 27.62 124,537 +0.00(+0.00%)
Jul 26, 2016 27.49 27.70 27.49 27.62 120,180 +0.17(+0.62%)
Jul 25, 2016 27.70 27.70 27.38 27.45 74,269 -0.23(-0.83%)
Jul 22, 2016 27.68 27.69 27.50 27.68 194,438 +0.19(+0.69%)
Jul 21, 2016 27.57 27.63 27.39 27.49 131,337 -0.09(-0.33%)
Jul 20, 2016 27.45 27.62 27.44 27.58 57,995 +0.14(+0.51%)
Jul 19, 2016 27.51 27.58 27.37 27.44 45,295 -0.20(-0.72%)
Jul 18, 2016 27.32 27.67 27.32 27.64 84,551 +0.11(+0.40%)
Jul 15, 2016 27.45 27.57 27.39 27.53 18,452 +0.04(+0.15%)
Jul 14, 2016 27.46 27.60 27.41 27.49 61,293 +0.37(+1.36%)
Jul 13, 2016 27.27 27.32 27.01 27.12 67,711 -0.10(-0.37%)
Jul 12, 2016 27.22 27.28 27.11 27.22 78,405 +0.37(+1.38%)
Jul 11, 2016 26.89 26.90 26.77 26.85 92,708 +0.28(+1.05%)
Jul 08, 2016 26.28 26.65 26.06 26.57 123,919 +0.51(+1.96%)
Jul 07, 2016 26.26 26.36 25.99 26.06 56,045 -0.07(-0.27%)
Jul 06, 2016 25.82 26.14 25.75 26.13 53,734 -0.09(-0.34%)
Jul 05, 2016 26.55 26.55 26.15 26.22 58,417 -0.56(-2.09%)
Jul 01, 2016 26.56 26.78 26.78 26.78 52,600 +0.28(+1.06%)
Jun 30, 2016 26.50 26.60 26.35 26.50 106,401 +0.28(+1.07%)
Jun 29, 2016 26.18 26.30 25.98 26.22 35,774 +0.56(+2.18%)
Jun 28, 2016 25.44 25.69 25.44 25.66 21,731 +0.67(+2.68%)
Jun 27, 2016 25.26 25.26 24.78 24.99 50,158 -0.25(-0.99%)
Jun 24, 2016 25.48 25.75 25.22 25.24 90,679 -1.48(-5.54%)
Jun 23, 2016 26.40 26.72 26.36 26.72 26,967 +0.44(+1.67%)
Jun 22, 2016 26.28 26.43 26.26 26.28 265,762 +0.09(+0.34%)
Jun 21, 2016 26.11 26.25 26.01 26.19 158,845 +0.17(+0.65%)
Jun 20, 2016 25.97 26.15 25.97 26.02 47,280 +0.47(+1.84%)
Jun 17, 2016 25.53 25.62 25.48 25.55 752,143 +0.03(+0.12%)
Jun 16, 2016 25.29 25.55 25.13 25.52 28,678 -0.10(-0.39%)
Jun 15, 2016 25.63 25.72 25.60 25.62 8,276 +0.25(+0.97%)
Jun 14, 2016 25.40 25.46 25.24 25.37 50,134 -0.07(-0.26%)
Jun 13, 2016 25.60 25.68 25.44 25.44 116,408 -0.42(-1.62%)
Jun 10, 2016 25.98 26.03 25.78 25.86 40,149 -0.58(-2.19%)
Jun 09, 2016 26.46 26.51 26.41 26.44 121,717 -0.27(-1.01%)
Jun 08, 2016 26.74 26.78 26.67 26.71 38,131 +0.18(+0.68%)
Jun 07, 2016 26.56 26.61 26.51 26.53 164,877 +0.22(+0.84%)
Jun 06, 2016 26.14 26.37 26.11 26.31 101,347 +0.20(+0.77%)
Jun 03, 2016 25.97 26.11 25.91 26.11 47,324 +0.44(+1.71%)
Jun 02, 2016 25.51 25.73 25.51 25.67 95,051 +0.17(+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.