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 (%)
Sep 30, 2016 23.72 23.84 23.61 23.78 34,019 +0.11(+0.46%)
Sep 29, 2016 23.92 23.97 23.60 23.67 85,950 -0.39(-1.63%)
Sep 28, 2016 23.94 24.08 23.76 24.06 186,296 +0.22(+0.91%)
Sep 27, 2016 23.70 23.87 23.64 23.84 21,818 +0.31(+1.31%)
Sep 26, 2016 23.63 23.66 23.53 23.54 63,565 -0.31(-1.29%)
Sep 23, 2016 24.07 24.07 23.82 23.84 120,731 -0.29(-1.21%)
Sep 22, 2016 24.22 24.29 24.03 24.13 41,284 +0.14(+0.59%)
Sep 21, 2016 23.65 24.02 23.59 23.99 91,333 +0.57(+2.44%)
Sep 20, 2016 23.50 23.55 23.41 23.42 211,711 +0.07(+0.28%)
Sep 19, 2016 23.40 23.53 23.36 23.36 24,959 +0.19(+0.82%)
Sep 16, 2016 23.19 23.21 23.00 23.17 28,161 -0.18(-0.78%)
Sep 15, 2016 23.17 23.37 23.07 23.35 39,185 +0.40(+1.73%)
Sep 14, 2016 22.90 23.18 22.90 22.95 136,360 +0.02(+0.11%)
Sep 13, 2016 23.02 23.14 22.82 22.93 162,573 -0.50(-2.12%)
Sep 12, 2016 23.04 23.48 22.95 23.42 39,439 +0.19(+0.82%)
Sep 09, 2016 23.69 23.75 23.23 23.23 418,961 -0.80(-3.34%)
Sep 08, 2016 24.07 24.18 24.03 24.03 41,452 -0.10(-0.41%)
Sep 07, 2016 24.23 24.23 24.05 24.13 93,749 -0.03(-0.14%)
Sep 06, 2016 23.86 24.18 23.86 24.17 157,455 +0.51(+2.17%)
Sep 02, 2016 23.59 23.65 23.65 23.65 35,160 +0.35(+1.49%)
Sep 01, 2016 23.15 23.31 23.15 23.31 66,237 +0.12(+0.54%)
Aug 31, 2016 23.31 23.32 23.12 23.18 167,178 -0.24(-1.02%)
Aug 30, 2016 23.51 23.52 23.37 23.42 153,895 -0.02(-0.07%)
Aug 29, 2016 23.32 23.48 23.32 23.44 26,790 +0.18(+0.78%)
Aug 26, 2016 23.58 23.67 23.15 23.26 32,173 -0.19(-0.81%)
Aug 25, 2016 23.42 23.48 23.40 23.45 103,630 +0.04(+0.18%)
Aug 24, 2016 23.41 23.48 23.34 23.41 117,773 -0.02(-0.11%)
Aug 23, 2016 23.76 23.80 23.43 23.43 38,807 -0.06(-0.25%)
Aug 22, 2016 23.60 23.60 23.44 23.49 35,975 -0.27(-1.15%)
Aug 19, 2016 23.70 23.79 23.63 23.76 50,106 -0.16(-0.66%)
Aug 18, 2016 23.89 23.94 23.86 23.92 27,055 +0.19(+0.80%)
Aug 17, 2016 23.71 23.77 23.51 23.73 219,989 -0.12(-0.52%)
Aug 16, 2016 23.92 23.94 23.82 23.85 33,482 -0.16(-0.65%)
Aug 15, 2016 23.82 24.06 23.82 24.01 18,413 +0.22(+0.94%)
Aug 12, 2016 23.84 23.85 23.72 23.79 49,768 -0.07(-0.31%)
Aug 11, 2016 23.74 23.89 23.68 23.86 169,900 +0.26(+1.12%)
Aug 10, 2016 23.77 23.78 23.57 23.60 228,645 +0.02(+0.11%)
Aug 09, 2016 23.59 23.69 23.56 23.57 61,422 +0.17(+0.71%)
Aug 08, 2016 23.46 23.47 23.36 23.41 33,653 +0.14(+0.60%)
Aug 05, 2016 23.17 23.30 23.09 23.27 29,673 +0.21(+0.90%)
Aug 04, 2016 22.97 23.09 22.92 23.06 207,952 +0.17(+0.72%)
Aug 03, 2016 22.63 22.93 22.62 22.89 18,325 +0.09(+0.40%)
Aug 02, 2016 22.99 22.99 22.69 22.80 75,034 -0.19(-0.83%)
Aug 01, 2016 23.17 23.17 22.97 22.99 104,938 -0.03(-0.14%)
Jul 29, 2016 22.90 23.05 22.84 23.03 257,202 +0.09(+0.40%)
Jul 28, 2016 22.87 22.94 22.79 22.93 320,092 +0.07(+0.33%)
Jul 27, 2016 22.99 22.99 22.72 22.86 150,471 +0.00(+0.00%)
Jul 26, 2016 22.75 22.93 22.75 22.86 145,207 +0.14(+0.62%)
Jul 25, 2016 22.93 22.93 22.66 22.72 89,735 -0.19(-0.83%)
Jul 22, 2016 22.91 22.92 22.76 22.91 234,929 +0.16(+0.69%)
Jul 21, 2016 22.82 22.87 22.67 22.75 158,687 -0.07(-0.33%)
Jul 20, 2016 22.72 22.86 22.71 22.83 70,072 +0.12(+0.51%)
Jul 19, 2016 22.77 22.83 22.65 22.71 54,727 -0.17(-0.72%)
Jul 18, 2016 22.61 22.90 22.61 22.88 102,158 +0.09(+0.40%)
Jul 15, 2016 22.72 22.82 22.67 22.79 22,294 +0.03(+0.15%)
Jul 14, 2016 22.73 22.84 22.68 22.75 74,057 +0.31(+1.36%)
Jul 13, 2016 22.57 22.61 22.35 22.45 81,811 -0.08(-0.37%)
Jul 12, 2016 22.53 22.58 22.43 22.53 94,732 +0.31(+1.38%)
Jul 11, 2016 22.26 22.26 22.16 22.22 112,014 +0.23(+1.05%)
Jul 08, 2016 21.75 22.06 21.57 21.99 149,724 +0.42(+1.96%)
Jul 07, 2016 21.73 21.82 21.51 21.57 67,716 -0.06(-0.27%)
Jul 06, 2016 21.37 21.63 21.31 21.63 64,924 -0.07(-0.34%)
Jul 05, 2016 21.97 21.97 21.64 21.70 70,582 -0.46(-2.09%)
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.