GS Activebeta Emerging Markets Equity ETF (NY: GEM )

33.42 +0.62 (+1.88%)
Streaming Delayed Price Updated: 12:13 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 27.44 27.45 27.25 27.35 87,358 -0.12(-0.43%)
Jun 29, 2020 27.34 27.48 27.21 27.47 220,821 +0.12(+0.43%)
Jun 26, 2020 27.62 27.62 27.28 27.35 63,892 -0.27(-0.98%)
Jun 25, 2020 27.41 27.64 27.37 27.63 142,390 +0.14(+0.49%)
Jun 24, 2020 27.73 27.85 27.39 27.49 97,639 -0.56(-2.00%)
Jun 23, 2020 28.09 28.18 28.00 28.05 64,597 +0.24(+0.88%)
Jun 22, 2020 27.62 27.82 27.62 27.81 72,091 +0.31(+1.12%)
Jun 19, 2020 27.77 27.81 27.42 27.50 88,142 -0.03(-0.10%)
Jun 18, 2020 27.42 27.59 27.39 27.53 170,235 +0.05(+0.16%)
Jun 17, 2020 27.39 27.56 27.39 27.48 102,721 +0.28(+1.03%)
Jun 16, 2020 27.66 27.69 27.09 27.20 192,536 +0.09(+0.33%)
Jun 15, 2020 26.70 27.24 26.59 27.11 171,190 -0.23(-0.86%)
Jun 12, 2020 27.39 27.44 26.94 27.35 70,203 +0.61(+2.26%)
Jun 11, 2020 27.27 27.44 26.73 26.74 149,009 -1.43(-5.07%)
Jun 10, 2020 28.06 28.23 27.94 28.17 200,327 +0.19(+0.68%)
Jun 09, 2020 27.73 28.00 27.70 27.98 449,515 -0.21(-0.74%)
Jun 08, 2020 27.90 28.19 27.73 28.19 158,363 +0.23(+0.84%)
Jun 05, 2020 28.00 28.15 27.93 27.95 1,383,811 +0.56(+2.04%)
Jun 04, 2020 27.39 27.53 27.25 27.39 742,141 -0.39(-1.40%)
Jun 03, 2020 27.60 27.82 27.58 27.78 1,154,963 +0.55(+2.02%)
Jun 02, 2020 26.87 27.24 26.87 27.23 111,421 +0.61(+2.31%)
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.