GS Activebeta EM Equity ETF (NY: GEM )

40.16 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2016 25.51 25.57 25.43 25.50 66,612 +0.03(+0.12%)
May 31, 2016 25.74 25.74 25.46 25.47 94,009 -0.02(-0.08%)
May 27, 2016 25.43 25.49 25.49 25.49 23,900 +0.05(+0.20%)
May 26, 2016 25.45 25.47 25.36 25.44 242,592 +0.09(+0.36%)
May 25, 2016 25.35 25.41 25.30 25.35 41,088 +0.29(+1.16%)
May 24, 2016 24.87 25.08 24.87 25.06 84,137 +0.24(+0.97%)
May 23, 2016 24.93 24.94 24.82 24.82 314,342 -0.09(-0.35%)
May 20, 2016 24.93 24.95 24.85 24.91 505,234 +0.24(+0.96%)
May 19, 2016 24.64 24.80 24.49 24.67 223,040 -0.26(-1.04%)
May 18, 2016 24.99 25.22 24.85 24.93 120,615 -0.24(-0.96%)
May 17, 2016 25.27 25.31 25.06 25.17 36,125 -0.04(-0.16%)
May 16, 2016 25.10 25.36 25.10 25.21 74,851 +0.23(+0.92%)
May 13, 2016 25.16 25.27 24.90 24.98 46,149 -0.40(-1.58%)
May 12, 2016 25.50 25.58 25.31 25.38 67,084 -0.12(-0.47%)
May 11, 2016 25.57 25.64 25.48 25.50 42,919 -0.06(-0.23%)
May 10, 2016 25.27 25.56 25.27 25.56 30,424 +0.50(+2.00%)
May 09, 2016 25.43 25.43 25.04 25.06 227,026 -0.24(-0.95%)
May 06, 2016 25.16 25.40 25.16 25.30 23,685 -0.06(-0.22%)
May 05, 2016 25.59 25.60 25.25 25.36 43,296 -0.09(-0.37%)
May 04, 2016 25.40 25.54 25.37 25.45 129,640 -0.17(-0.66%)
May 03, 2016 25.80 25.80 25.62 25.62 80,915 -0.62(-2.36%)
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.