GS Activebeta EM Equity ETF (NY: GEM )

40.16 USD +0.68 (+1.72%)
Streaming Delayed Price Updated: 2:10 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 30.38 30.40 30.17 30.29 78,892 -0.13(-0.43%)
Jun 29, 2020 30.27 30.43 30.13 30.42 199,421 +0.13(+0.43%)
Jun 26, 2020 30.58 30.58 30.21 30.29 57,700 -0.30(-0.98%)
Jun 25, 2020 30.35 30.61 30.31 30.59 128,591 +0.15(+0.49%)
Jun 24, 2020 30.71 30.84 30.33 30.44 88,177 -0.62(-2.00%)
Jun 23, 2020 31.11 31.20 31.01 31.06 58,337 +0.27(+0.88%)
Jun 22, 2020 30.58 30.80 30.58 30.79 65,105 +0.34(+1.12%)
Jun 19, 2020 30.75 30.79 30.36 30.45 79,600 -0.03(-0.10%)
Jun 18, 2020 30.36 30.55 30.33 30.48 153,737 +0.05(+0.16%)
Jun 17, 2020 30.33 30.52 30.33 30.43 92,766 +0.31(+1.03%)
Jun 16, 2020 30.63 30.66 30.00 30.12 173,877 +0.10(+0.33%)
Jun 15, 2020 29.57 30.16 29.44 30.02 154,600 -0.26(-0.86%)
Jun 12, 2020 30.33 30.39 29.83 30.28 63,400 +0.67(+2.26%)
Jun 11, 2020 30.20 30.39 29.60 29.61 134,568 -1.58(-5.07%)
Jun 10, 2020 31.07 31.25 30.93 31.19 180,913 +0.21(+0.68%)
Jun 09, 2020 30.71 31.00 30.67 30.98 405,951 -0.23(-0.74%)
Jun 08, 2020 30.89 31.21 30.71 31.21 143,016 +0.26(+0.84%)
Jun 05, 2020 31.00 31.17 30.93 30.95 1,249,700 +0.62(+2.04%)
Jun 04, 2020 30.33 30.49 30.17 30.33 670,217 -0.43(-1.40%)
Jun 03, 2020 30.56 30.80 30.54 30.76 1,043,031 +0.61(+2.02%)
Jun 02, 2020 29.75 30.17 29.75 30.15 100,623 +0.68(+2.31%)
Jun 01, 2020 29.14 29.52 29.11 29.47 200,254 +0.43(+1.48%)
May 29, 2020 28.69 29.05 28.51 29.04 108,500 +0.51(+1.79%)
May 28, 2020 28.73 28.89 28.51 28.53 168,728 -0.20(-0.70%)
May 27, 2020 28.68 28.74 28.41 28.73 182,017 +0.10(+0.35%)
May 26, 2020 28.79 28.92 28.58 28.63 208,854 +0.64(+2.29%)
May 22, 2020 28.15 28.15 27.89 27.99 284,500 -0.53(-1.86%)
May 21, 2020 28.64 28.74 28.42 28.52 128,626 -0.26(-0.90%)
May 20, 2020 28.85 28.95 28.62 28.78 162,372 +0.37(+1.30%)
May 19, 2020 28.56 28.70 28.37 28.41 190,246 -0.27(-0.94%)
May 18, 2020 28.31 28.71 28.29 28.68 173,538 +1.06(+3.84%)
May 15, 2020 27.62 27.76 27.50 27.62 128,400 -0.34(-1.22%)
May 14, 2020 27.35 27.97 27.28 27.96 165,592 +0.12(+0.43%)
May 13, 2020 28.23 28.34 27.71 27.84 181,605 -0.17(-0.61%)
May 12, 2020 28.22 28.50 27.99 28.01 299,042 -0.05(-0.18%)
May 11, 2020 28.13 28.25 28.03 28.06 701,307 -0.29(-1.02%)
May 08, 2020 28.11 28.45 28.11 28.35 195,700 +0.53(+1.91%)
May 07, 2020 27.82 27.90 27.69 27.82 200,310 +0.28(+1.02%)
May 06, 2020 27.73 27.79 27.49 27.54 892,661 -0.09(-0.33%)
May 05, 2020 27.76 27.95 27.63 27.63 531,119 +0.02(+0.07%)
May 04, 2020 27.30 27.61 27.28 27.61 91,311 +0.29(+1.06%)
May 01, 2020 27.54 27.63 27.10 27.32 224,600 -0.85(-3.02%)
Apr 30, 2020 28.58 28.70 28.00 28.17 192,742 -0.64(-2.22%)
Apr 29, 2020 28.46 28.86 28.46 28.81 219,279 +0.75(+2.67%)
Apr 28, 2020 28.27 28.27 27.96 28.06 167,758 +0.10(+0.36%)
Apr 27, 2020 27.72 27.98 27.69 27.96 163,323 +0.55(+2.01%)
Apr 24, 2020 27.43 27.50 27.13 27.41 362,700 -0.07(-0.25%)
Apr 23, 2020 27.76 27.94 27.40 27.48 237,571 -0.05(-0.18%)
Apr 22, 2020 27.52 27.62 27.51 27.53 116,703 +0.66(+2.46%)
Apr 21, 2020 26.97 27.11 26.76 26.87 250,430 -0.65(-2.36%)
Apr 20, 2020 27.64 27.90 27.51 27.52 139,986 -0.42(-1.50%)
Apr 17, 2020 28.02 28.04 27.70 27.94 263,200 +0.52(+1.90%)
Apr 16, 2020 27.55 27.59 27.28 27.42 163,658 +0.07(+0.26%)
Apr 15, 2020 27.26 27.41 27.08 27.35 315,817 -0.59(-2.11%)
Apr 14, 2020 27.84 28.08 27.75 27.94 259,444 +0.59(+2.16%)
Apr 13, 2020 27.27 27.36 26.97 27.35 265,122 +0.07(+0.26%)
Apr 09, 2020 27.60 27.82 27.19 27.28 175,700 -0.11(-0.40%)
Apr 08, 2020 27.04 27.45 26.83 27.39 1,192,126 +0.42(+1.56%)
Apr 07, 2020 27.65 27.65 26.83 26.97 341,686 +0.21(+0.78%)
Apr 06, 2020 26.38 26.76 26.24 26.76 274,951 +1.32(+5.19%)
Apr 03, 2020 25.79 25.90 25.23 25.44 190,700 -0.53(-2.04%)
Apr 02, 2020 25.42 25.97 25.42 25.97 369,541 +0.90(+3.59%)
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.