GS Activebeta Emerging Markets Equity ETF (NY: GEM )

31.25 +0.05 (+0.16%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 29.86 29.86 29.45 29.67 66,330 -0.22(-0.72%)
Jul 30, 2020 29.81 29.89 29.58 29.89 117,141 -0.26(-0.87%)
Jul 29, 2020 29.94 30.22 29.94 30.15 112,327 +0.47(+1.58%)
Jul 28, 2020 29.81 29.85 29.65 29.68 65,545 -0.24(-0.79%)
Jul 27, 2020 29.69 29.94 29.63 29.92 73,453 +0.48(+1.63%)
Jul 24, 2020 29.18 29.44 29.12 29.44 145,948 +0.08(+0.28%)
Jul 23, 2020 29.58 29.71 29.30 29.36 121,706 -0.27(-0.91%)
Jul 22, 2020 29.74 29.74 29.49 29.63 68,609 -0.12(-0.39%)
Jul 21, 2020 29.86 29.91 29.74 29.75 149,581 +0.24(+0.83%)
Jul 20, 2020 29.31 29.52 29.25 29.50 80,358 +0.31(+1.05%)
Jul 17, 2020 29.20 29.20 29.06 29.20 494,652 +0.20(+0.69%)
Jul 16, 2020 28.84 29.03 28.84 29.00 81,429 -0.38(-1.29%)
Jul 15, 2020 29.34 29.45 29.20 29.38 849,950 +0.20(+0.68%)
Jul 14, 2020 28.80 29.20 28.72 29.18 165,856 +0.14(+0.47%)
Jul 13, 2020 29.38 29.59 29.00 29.04 57,875 -0.22(-0.74%)
Jul 10, 2020 29.24 29.27 29.10 29.26 220,473 -0.16(-0.55%)
Jul 09, 2020 29.67 29.67 29.23 29.42 79,209 -0.06(-0.21%)
Jul 08, 2020 29.18 29.48 29.12 29.48 153,265 +0.61(+2.13%)
Jul 07, 2020 28.98 29.14 28.83 28.87 69,199 -0.46(-1.57%)
Jul 06, 2020 29.11 29.33 29.11 29.33 166,795 +1.05(+3.70%)
Jul 02, 2020 28.22 28.41 28.19 28.28 151,153 +0.56(+2.02%)
Jul 01, 2020 27.50 27.74 27.50 27.72 704,145 +0.37(+1.35%)
Jun 30, 2020 27.43 27.45 27.25 27.35 87,360 -0.12(-0.43%)
Jun 29, 2020 27.34 27.48 27.21 27.47 220,828 +0.12(+0.43%)
Jun 26, 2020 27.62 27.62 27.28 27.35 63,894 -0.27(-0.98%)
Jun 25, 2020 27.41 27.64 27.37 27.62 142,395 +0.14(+0.49%)
Jun 24, 2020 27.73 27.85 27.39 27.49 97,642 -0.44(-1.56%)
Jun 23, 2020 27.97 28.05 27.88 27.93 64,885 +0.24(+0.88%)
Jun 22, 2020 27.49 27.69 27.49 27.68 72,412 +0.31(+1.12%)
Jun 19, 2020 27.65 27.68 27.30 27.38 88,534 -0.03(-0.10%)
Jun 18, 2020 27.30 27.47 27.27 27.40 170,993 +0.04(+0.16%)
Jun 17, 2020 27.27 27.44 27.27 27.36 103,178 +0.28(+1.03%)
Jun 16, 2020 27.54 27.57 26.97 27.08 193,394 +0.09(+0.33%)
Jun 15, 2020 26.59 27.12 26.47 26.99 171,953 -0.23(-0.86%)
Jun 12, 2020 27.27 27.32 26.82 27.22 70,516 +0.60(+2.26%)
Jun 11, 2020 27.15 27.32 26.61 26.62 149,672 -1.42(-5.07%)
Jun 10, 2020 27.93 28.10 27.81 28.04 201,219 +0.19(+0.68%)
Jun 09, 2020 27.61 27.87 27.57 27.85 451,517 -0.21(-0.74%)
Jun 08, 2020 27.77 28.06 27.61 28.06 159,069 +0.23(+0.84%)
Jun 05, 2020 27.87 28.02 27.81 27.83 1,389,975 +0.56(+2.04%)
Jun 04, 2020 27.27 27.41 27.13 27.27 745,447 -0.39(-1.40%)
Jun 03, 2020 27.48 27.69 27.46 27.66 1,160,108 +0.55(+2.02%)
Jun 02, 2020 26.75 27.12 26.75 27.11 111,917 +0.61(+2.31%)
Jun 01, 2020 26.20 26.55 26.17 26.50 222,731 +0.39(+1.48%)
May 29, 2020 25.79 26.12 25.63 26.11 120,678 +0.46(+1.79%)
May 28, 2020 25.83 25.97 25.63 25.65 187,667 -0.18(-0.70%)
May 27, 2020 25.79 25.84 25.54 25.83 202,447 +0.09(+0.35%)
May 26, 2020 25.88 26.00 25.70 25.74 232,297 +0.58(+2.29%)
May 22, 2020 25.31 25.31 25.08 25.17 316,434 -0.48(-1.86%)
May 21, 2020 25.75 25.84 25.55 25.64 143,063 -0.23(-0.90%)
May 20, 2020 25.94 26.03 25.74 25.88 180,597 +0.33(+1.30%)
May 19, 2020 25.68 25.80 25.51 25.54 211,600 -0.24(-0.94%)
May 18, 2020 25.45 25.81 25.43 25.79 193,017 +0.95(+3.84%)
May 15, 2020 24.83 24.96 24.72 24.83 142,812 -0.31(-1.22%)
May 14, 2020 24.59 25.15 24.53 25.14 184,179 +0.11(+0.43%)
May 13, 2020 25.38 25.48 24.91 25.03 201,989 -0.15(-0.61%)
May 12, 2020 25.37 25.62 25.17 25.18 332,608 -0.04(-0.18%)
May 11, 2020 25.29 25.40 25.20 25.23 780,026 -0.26(-1.02%)
May 08, 2020 25.27 25.58 25.27 25.49 217,666 +0.48(+1.91%)
May 07, 2020 25.01 25.08 24.90 25.01 222,794 +0.25(+1.02%)
May 06, 2020 24.93 24.99 24.72 24.76 992,859 -0.08(-0.33%)
May 05, 2020 24.96 25.13 24.84 24.84 590,735 +0.02(+0.07%)
May 04, 2020 24.54 24.82 24.52 24.82 101,560 +0.26(+1.06%)
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.