GS Activebeta EM Equity ETF (NY: GEM )

40.17 USD +0.69 (+1.74%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 39.22 39.54 39.22 39.49 124,626 +0.26(+0.66%)
Mar 30, 2021 39.13 39.31 39.02 39.23 129,867 +0.19(+0.49%)
Mar 29, 2021 38.95 39.17 38.85 39.04 52,818 -0.12(-0.31%)
Mar 26, 2021 38.76 39.23 38.51 39.16 572,500 +0.71(+1.85%)
Mar 25, 2021 38.24 38.48 38.12 38.45 152,555 +0.21(+0.55%)
Mar 24, 2021 38.86 38.89 38.24 38.24 97,180 -0.77(-1.97%)
Mar 23, 2021 39.28 39.37 38.98 39.01 119,945 -0.70(-1.76%)
Mar 22, 2021 39.61 39.79 39.48 39.71 143,113 +0.06(+0.15%)
Mar 19, 2021 39.35 39.75 39.33 39.65 208,300 +0.39(+0.99%)
Mar 18, 2021 39.69 39.74 39.26 39.26 125,304 -0.75(-1.87%)
Mar 17, 2021 39.33 40.08 39.26 40.01 429,453 +0.15(+0.38%)
Mar 16, 2021 39.73 39.97 39.72 39.86 136,227 +0.22(+0.56%)
Mar 15, 2021 39.43 39.70 39.35 39.64 195,450 +0.18(+0.46%)
Mar 12, 2021 39.38 39.52 39.25 39.46 166,600 -0.62(-1.55%)
Mar 11, 2021 39.77 40.15 39.72 40.08 91,411 +0.98(+2.51%)
Mar 10, 2021 39.28 39.32 38.84 39.10 146,283 -0.03(-0.08%)
Mar 09, 2021 38.83 39.35 38.83 39.13 196,057 +0.67(+1.74%)
Mar 08, 2021 38.83 38.97 38.41 38.46 17,486,195 -1.02(-2.58%)
Mar 05, 2021 39.67 39.67 38.90 39.48 463,000 +0.27(+0.69%)
Mar 04, 2021 39.88 40.05 39.00 39.21 158,479 -0.81(-2.02%)
Mar 03, 2021 40.20 40.30 39.85 40.02 752,795 +0.08(+0.20%)
Mar 02, 2021 40.00 40.11 39.78 39.94 117,822 -0.28(-0.71%)
Mar 01, 2021 40.07 40.35 39.98 40.22 165,181 +0.89(+2.27%)
Feb 26, 2021 39.55 39.59 39.10 39.33 268,600 -0.49(-1.23%)
Feb 25, 2021 40.61 40.75 39.75 39.82 92,532 -0.82(-2.02%)
Feb 24, 2021 40.30 40.68 40.10 40.64 205,410 -0.26(-0.64%)
Feb 23, 2021 40.50 41.00 40.11 40.90 649,909 +0.14(+0.34%)
Feb 22, 2021 40.80 41.11 40.71 40.76 119,910 -1.04(-2.49%)
Feb 19, 2021 41.84 42.06 41.75 41.80 183,500 +0.20(+0.48%)
Feb 18, 2021 41.54 41.62 41.24 41.60 100,675 -0.50(-1.19%)
Feb 17, 2021 42.00 42.15 41.81 42.10 99,590 +0.04(+0.09%)
Feb 16, 2021 42.23 42.31 42.02 42.07 173,539 +0.07(+0.16%)
Feb 12, 2021 41.89 42.17 41.78 42.00 56,000 +0.05(+0.12%)
Feb 11, 2021 41.89 42.11 41.89 41.95 103,322 +0.41(+0.99%)
Feb 10, 2021 41.76 41.83 41.39 41.54 106,177 +0.11(+0.27%)
Feb 09, 2021 41.10 41.50 41.10 41.43 84,316 +0.32(+0.78%)
Feb 08, 2021 40.97 41.18 40.97 41.11 119,669 +0.04(+0.10%)
Feb 05, 2021 40.95 41.09 40.77 41.07 82,900 +0.38(+0.93%)
Feb 04, 2021 40.68 40.71 40.44 40.69 77,775 +0.01(+0.02%)
Feb 03, 2021 40.75 40.82 40.57 40.68 119,920 +0.18(+0.44%)
Feb 02, 2021 40.62 40.62 40.44 40.50 113,909 +0.54(+1.35%)
Feb 01, 2021 39.80 40.03 39.62 39.96 146,659 +0.95(+2.44%)
Jan 29, 2021 39.40 39.44 38.93 39.01 158,600 -1.10(-2.74%)
Jan 28, 2021 39.79 40.20 39.74 40.11 306,613 +0.31(+0.78%)
Jan 27, 2021 40.13 40.25 39.80 39.80 160,795 -1.03(-2.52%)
Jan 26, 2021 40.83 40.85 40.64 40.83 299,808 -0.18(-0.44%)
Jan 25, 2021 41.11 41.21 40.64 41.01 197,607 +0.26(+0.64%)
Jan 22, 2021 40.65 40.81 40.59 40.75 156,900 -0.40(-0.97%)
Jan 21, 2021 41.17 41.18 40.98 41.15 146,916 +0.15(+0.37%)
Jan 20, 2021 40.97 41.02 40.77 41.00 526,770 +0.67(+1.66%)
Jan 19, 2021 40.54 40.54 40.25 40.33 181,927 +0.51(+1.29%)
Jan 15, 2021 39.99 40.06 39.78 39.82 132,100 -0.65(-1.61%)
Jan 14, 2021 40.38 40.65 40.36 40.47 191,542 +0.41(+1.01%)
Jan 13, 2021 40.07 40.20 39.86 40.06 91,877 +0.05(+0.12%)
Jan 12, 2021 39.80 40.03 39.74 40.01 101,982 +0.29(+0.74%)
Jan 11, 2021 39.65 39.83 39.61 39.72 97,423 -0.38(-0.95%)
Jan 08, 2021 39.85 40.11 39.66 40.10 405,600 +1.04(+2.66%)
Jan 07, 2021 39.02 39.15 38.84 39.06 91,825 +0.21(+0.54%)
Jan 06, 2021 38.89 39.31 38.83 38.85 86,043 -0.35(-0.89%)
Jan 05, 2021 38.74 39.26 38.74 39.20 72,338 +0.81(+2.11%)
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.