GS Activebeta Emerging Markets Equity ETF (NY: GEM )

32.80 -0.12 (-0.35%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 29.78 29.78 29.44 29.46 75,140 -0.31(-1.03%)
Nov 29, 2017 30.06 30.06 29.68 29.77 96,588 -0.45(-1.49%)
Nov 28, 2017 30.24 30.33 30.08 30.22 105,859 +0.16(+0.54%)
Nov 27, 2017 30.24 30.24 29.99 30.06 237,785 -0.38(-1.26%)
Nov 24, 2017 30.43 30.46 30.39 30.44 60,561 -0.10(-0.33%)
Nov 22, 2017 30.49 30.57 30.40 30.54 141,493 +0.09(+0.28%)
Nov 21, 2017 30.43 30.58 30.41 30.46 89,933 +0.37(+1.25%)
Nov 20, 2017 29.94 30.12 29.92 30.08 96,181 +0.11(+0.37%)
Nov 17, 2017 29.89 30.10 29.89 29.97 133,496 +0.14(+0.49%)
Nov 16, 2017 29.66 29.93 29.66 29.83 35,854 +0.59(+2.01%)
Nov 15, 2017 29.30 29.32 29.14 29.24 83,845 -0.17(-0.58%)
Nov 14, 2017 29.60 29.60 29.36 29.41 112,017 -0.24(-0.80%)
Nov 13, 2017 29.57 29.68 29.51 29.65 42,590 +0.03(+0.09%)
Nov 10, 2017 29.78 29.82 29.57 29.62 118,969 -0.12(-0.40%)
Nov 09, 2017 29.69 29.79 29.53 29.74 42,084 -0.19(-0.64%)
Nov 08, 2017 29.85 29.94 29.80 29.93 39,982 +0.23(+0.78%)
Nov 07, 2017 29.93 29.95 29.66 29.70 64,505 -0.21(-0.71%)
Nov 06, 2017 29.72 29.92 29.72 29.91 42,118 +0.33(+1.12%)
Nov 03, 2017 29.70 29.70 29.42 29.58 55,476 -0.09(-0.32%)
Nov 02, 2017 29.71 29.74 29.55 29.67 80,537 +0.00(+0.00%)
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.