GS Activebeta EM Equity ETF (NY: GEM )

40.81 USD +0.44 (+1.09%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 34.95 34.95 34.56 34.58 64,016 -0.36(-1.03%)
Nov 29, 2017 35.28 35.28 34.83 34.94 82,288 -0.53(-1.49%)
Nov 28, 2017 35.50 35.60 35.31 35.47 90,187 +0.19(+0.54%)
Nov 27, 2017 35.50 35.50 35.20 35.28 202,581 -0.45(-1.26%)
Nov 24, 2017 35.72 35.76 35.67 35.73 51,595 -0.12(-0.33%)
Nov 22, 2017 35.79 35.88 35.68 35.85 120,545 +0.10(+0.28%)
Nov 21, 2017 35.72 35.89 35.69 35.75 76,619 +0.44(+1.25%)
Nov 20, 2017 35.14 35.36 35.12 35.31 81,942 +0.13(+0.37%)
Nov 17, 2017 35.09 35.33 35.09 35.18 113,732 +0.17(+0.49%)
Nov 16, 2017 34.82 35.13 34.82 35.01 30,546 +0.69(+2.01%)
Nov 15, 2017 34.39 34.41 34.21 34.32 71,432 -0.20(-0.58%)
Nov 14, 2017 34.74 34.74 34.46 34.52 95,433 -0.28(-0.80%)
Nov 13, 2017 34.71 34.84 34.64 34.80 36,285 +0.03(+0.09%)
Nov 10, 2017 34.95 35.00 34.71 34.77 101,356 -0.14(-0.40%)
Nov 09, 2017 34.85 34.97 34.66 34.91 35,854 -0.22(-0.64%)
Nov 08, 2017 35.04 35.15 34.98 35.13 34,063 +0.27(+0.78%)
Nov 07, 2017 35.13 35.15 34.82 34.86 54,955 -0.25(-0.71%)
Nov 06, 2017 34.88 35.12 34.88 35.11 35,883 +0.39(+1.12%)
Nov 03, 2017 34.86 34.86 34.53 34.72 47,263 -0.11(-0.32%)
Nov 02, 2017 34.87 34.90 34.68 34.83 68,614 +0.00(+0.00%)
Nov 01, 2017 34.91 35.07 34.81 34.83 44,326 +0.23(+0.66%)
Oct 31, 2017 34.58 34.64 34.49 34.60 102,992 +0.24(+0.70%)
Oct 30, 2017 34.52 34.25 34.36 65,582 -0.18(-0.52%)
Oct 27, 2017 34.32 34.57 34.23 34.54 66,193 +0.40(+1.16%)
Oct 26, 2017 34.40 34.40 34.15 34.15 63,253 -0.15(-0.45%)
Oct 25, 2017 34.53 34.57 34.15 34.30 108,565 -0.12(-0.35%)
Oct 24, 2017 34.52 34.56 34.40 34.42 101,902 +0.02(+0.05%)
Oct 23, 2017 34.63 34.63 34.40 34.40 63,137 -0.27(-0.77%)
Oct 20, 2017 34.71 34.72 34.64 34.67 31,310 +0.14(+0.41%)
Oct 19, 2017 34.51 34.55 34.36 34.53 82,114 -0.30(-0.86%)
Oct 18, 2017 34.81 34.93 34.77 34.83 142,385 +0.05(+0.14%)
Oct 17, 2017 34.86 34.86 34.69 34.78 42,059 -0.14(-0.40%)
Oct 16, 2017 34.98 35.06 34.87 34.92 52,576 +0.05(+0.14%)
Oct 13, 2017 34.90 35.11 34.85 34.87 67,638 +0.26(+0.75%)
Oct 12, 2017 34.67 34.72 34.57 34.61 142,206 +0.00(+0.00%)
Oct 11, 2017 34.50 34.61 34.45 34.61 120,378 +0.13(+0.38%)
Oct 10, 2017 34.45 34.53 34.41 34.48 41,575 +0.36(+1.06%)
Oct 09, 2017 34.14 34.16 34.08 34.12 46,662 -0.06(-0.18%)
Oct 06, 2017 34.07 34.20 33.93 34.18 162,629 -0.11(-0.32%)
Oct 05, 2017 34.20 34.41 34.20 34.29 143,705 +0.23(+0.68%)
Oct 04, 2017 34.05 34.13 33.97 34.06 103,745 +0.04(+0.12%)
Oct 03, 2017 33.79 34.05 33.79 34.02 136,231 +0.53(+1.58%)
Oct 02, 2017 33.50 33.65 33.43 33.49 673,257 +0.03(+0.09%)
Sep 29, 2017 33.39 33.52 33.37 33.46 91,787 +0.32(+0.97%)
Sep 28, 2017 33.04 33.18 33.04 33.14 126,192 -0.05(-0.15%)
Sep 27, 2017 33.22 33.26 33.04 33.19 2,490,237 -0.10(-0.30%)
Sep 26, 2017 33.37 33.43 33.18 33.29 51,402 -0.03(-0.09%)
Sep 25, 2017 33.67 33.78 33.21 33.32 111,843 -0.66(-1.94%)
Sep 22, 2017 33.98 34.00 33.87 33.98 43,994 -0.40(-1.16%)
Sep 21, 2017 34.42 34.42 34.32 34.38 56,134 -0.10(-0.29%)
Sep 20, 2017 34.62 34.69 34.23 34.48 77,550 -0.04(-0.12%)
Sep 19, 2017 34.53 34.54 34.38 34.52 139,236 +0.11(+0.32%)
Sep 18, 2017 34.57 34.71 34.39 34.41 118,386 +0.07(+0.20%)
Sep 15, 2017 34.20 34.36 34.15 34.34 57,535 +0.21(+0.62%)
Sep 14, 2017 34.09 34.14 33.95 34.13 43,882 +0.03(+0.09%)
Sep 13, 2017 34.13 34.15 34.03 34.10 59,610 -0.16(-0.47%)
Sep 12, 2017 34.28 34.32 34.14 34.26 34,979 +0.06(+0.18%)
Sep 11, 2017 34.11 34.31 34.11 34.20 62,826 +0.36(+1.06%)
Sep 08, 2017 34.05 34.10 33.82 33.84 101,958 -0.23(-0.68%)
Sep 07, 2017 33.99 34.07 33.91 34.07 309,456 +0.31(+0.92%)
Sep 06, 2017 33.71 33.85 33.69 33.76 126,721 +0.15(+0.45%)
Sep 05, 2017 33.77 33.82 33.43 33.61 58,794 -0.41(-1.21%)
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.