GS Activebeta Emerging Markets Equity ETF (NY: GEM )

31.34 +0.08 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 28.98 29.22 28.97 29.15 138,277 +0.15(+0.53%)
Jul 30, 2018 29.09 29.12 28.91 29.00 99,914 -0.09(-0.32%)
Jul 27, 2018 29.12 29.23 28.96 29.09 115,601 +0.08(+0.27%)
Jul 26, 2018 29.08 29.15 28.98 29.02 117,493 -0.33(-1.11%)
Jul 25, 2018 29.06 29.34 28.99 29.34 129,691 +0.45(+1.54%)
Jul 24, 2018 28.96 29.07 28.86 28.90 211,140 +0.32(+1.11%)
Jul 23, 2018 28.60 28.60 28.48 28.58 188,683 -0.21(-0.72%)
Jul 20, 2018 28.60 28.79 28.60 28.78 144,594 +0.46(+1.62%)
Jul 19, 2018 28.28 28.46 28.19 28.32 120,551 -0.44(-1.54%)
Jul 18, 2018 28.64 28.78 28.53 28.77 226,168 -0.02(-0.06%)
Jul 17, 2018 28.50 28.84 28.50 28.78 165,549 +0.15(+0.54%)
Jul 16, 2018 28.66 28.74 28.58 28.63 131,118 -0.20(-0.69%)
Jul 13, 2018 28.70 28.84 28.62 28.83 136,478 +0.06(+0.21%)
Jul 12, 2018 28.71 28.84 28.67 28.77 53,560 +0.36(+1.27%)
Jul 11, 2018 28.56 28.59 28.28 28.41 127,245 -0.51(-1.75%)
Jul 10, 2018 28.86 28.91 28.70 28.91 162,443 -0.05(-0.18%)
Jul 09, 2018 28.80 28.97 28.74 28.96 77,143 +0.43(+1.51%)
Jul 06, 2018 28.20 28.60 28.20 28.54 115,428 +0.40(+1.44%)
Jul 05, 2018 28.20 28.24 28.03 28.13 121,445 -0.05(-0.17%)
Jul 03, 2018 28.18 28.18 28.18 0 -0.01(-0.04%)
Jul 02, 2018 28.06 28.20 27.99 28.19 237,121 -0.31(-1.09%)
Jun 29, 2018 28.42 28.57 28.42 28.50 115,970 +0.42(+1.50%)
Jun 28, 2018 27.88 28.09 27.81 28.08 162,665 +0.15(+0.55%)
Jun 27, 2018 28.39 28.41 27.85 27.93 320,670 -0.55(-1.93%)
Jun 26, 2018 28.60 28.67 28.46 28.48 204,953 -0.15(-0.51%)
Jun 25, 2018 28.75 28.75 28.36 28.62 131,369 -0.36(-1.24%)
Jun 22, 2018 29.09 29.12 28.89 28.98 65,629 +0.30(+1.04%)
Jun 21, 2018 28.92 28.92 28.67 28.68 90,713 -0.36(-1.24%)
Jun 20, 2018 29.22 29.29 29.03 29.04 120,769 +0.08(+0.27%)
Jun 19, 2018 28.82 29.02 28.68 28.96 274,606 -0.31(-1.06%)
Jun 18, 2018 29.21 29.30 29.07 29.28 182,479 -0.47(-1.57%)
Jun 15, 2018 29.74 29.28 29.74 619,631 +0.01(+0.03%)
Jun 14, 2018 30.02 30.07 29.73 29.73 107,027 -0.16(-0.54%)
Jun 13, 2018 30.20 30.25 29.82 29.90 170,004 -0.22(-0.74%)
Jun 12, 2018 30.22 30.27 30.04 30.12 395,748 -0.03(-0.11%)
Jun 11, 2018 30.26 30.30 30.14 30.15 73,967 -0.13(-0.42%)
Jun 08, 2018 30.09 30.32 29.95 30.28 118,085 +0.06(+0.20%)
Jun 07, 2018 30.54 30.54 30.04 30.22 59,895 -0.37(-1.20%)
Jun 06, 2018 30.60 30.36 30.59 54,023 +0.39(+1.30%)
Jun 05, 2018 30.31 30.33 30.16 30.19 264,905 -0.18(-0.59%)
Jun 04, 2018 30.30 30.47 30.30 30.37 144,589 +0.26(+0.87%)
Jun 01, 2018 30.02 30.15 29.97 30.11 187,804 +0.34(+1.13%)
May 31, 2018 29.70 29.84 29.61 29.78 138,979 +0.06(+0.20%)
May 30, 2018 29.58 29.74 29.41 29.72 908,040 +0.06(+0.20%)
May 29, 2018 29.84 29.97 29.49 29.66 1,732,794 -0.52(-1.73%)
May 25, 2018 30.18 30.18 30.18 0 +0.09(+0.28%)
May 24, 2018 30.18 30.18 29.84 30.09 87,911 -0.24(-0.79%)
May 23, 2018 30.04 30.33 29.97 30.33 143,161 +0.02(+0.06%)
May 22, 2018 30.37 30.48 30.31 30.31 125,895 +0.12(+0.40%)
May 21, 2018 30.28 30.32 30.10 30.19 88,759 +0.13(+0.43%)
May 18, 2018 30.04 30.17 29.96 30.07 95,288 -0.24(-0.79%)
May 17, 2018 30.39 30.45 30.21 30.31 248,224 -0.41(-1.34%)
May 16, 2018 30.55 30.76 30.55 30.72 105,398 +0.43(+1.41%)
May 15, 2018 30.37 30.37 30.16 30.29 667,246 -0.61(-1.96%)
May 14, 2018 30.96 31.06 30.86 30.90 178,667 +0.04(+0.14%)
May 11, 2018 30.96 31.01 30.76 30.85 123,575 +0.00(+0.00%)
May 10, 2018 30.64 30.94 30.49 30.85 114,892 +0.56(+1.83%)
May 09, 2018 30.37 30.40 30.19 30.30 162,545 -0.03(-0.08%)
May 08, 2018 30.23 30.37 30.08 30.32 80,407 +0.18(+0.60%)
May 07, 2018 30.11 30.33 30.11 30.14 229,279 -0.15(-0.48%)
May 04, 2018 29.88 30.41 29.86 30.29 77,562 +0.14(+0.45%)
May 03, 2018 30.21 30.24 29.78 30.15 173,009 -0.09(-0.31%)
May 02, 2018 30.53 30.53 30.24 30.25 107,844 -0.24(-0.78%)
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.