GS Activebeta Emerging Markets Equity ETF (NY: GEM )

31.26 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 36.92 37.01 36.69 36.78 85,602 -0.57(-1.52%)
Apr 29, 2021 37.57 37.57 37.13 37.35 157,940 -0.05(-0.15%)
Apr 28, 2021 37.38 37.55 37.26 37.40 167,033 +0.21(+0.57%)
Apr 27, 2021 37.29 37.34 37.19 37.19 159,640 -0.03(-0.07%)
Apr 26, 2021 37.15 37.29 37.15 37.22 148,048 +0.13(+0.35%)
Apr 23, 2021 36.99 37.20 36.99 37.09 415,021 +0.49(+1.33%)
Apr 22, 2021 36.86 36.87 36.57 36.61 336,097 -0.24(-0.65%)
Apr 21, 2021 36.55 36.90 36.46 36.84 139,191 +0.22(+0.60%)
Apr 20, 2021 36.87 36.94 36.60 36.63 189,876 -0.25(-0.67%)
Apr 19, 2021 36.96 37.02 36.82 36.87 296,194 -0.15(-0.40%)
Apr 16, 2021 36.98 37.06 36.87 37.02 148,167 +0.16(+0.45%)
Apr 15, 2021 36.78 36.89 36.73 36.85 403,972 +0.34(+0.93%)
Apr 14, 2021 36.59 36.68 36.46 36.52 213,002 +0.20(+0.55%)
Apr 13, 2021 36.16 36.43 36.13 36.31 162,167 +0.16(+0.43%)
Apr 12, 2021 36.26 36.26 36.12 36.16 137,945 -0.27(-0.75%)
Apr 09, 2021 36.41 36.43 36.28 36.43 82,873 -0.27(-0.72%)
Apr 08, 2021 36.70 36.76 36.60 36.70 98,050 +0.41(+1.14%)
Apr 07, 2021 36.30 36.42 36.22 36.29 185,946 -0.54(-1.47%)
Apr 06, 2021 36.62 36.90 36.57 36.83 169,220 +0.26(+0.70%)
Apr 05, 2021 36.59 36.65 36.46 36.57 464,430 +0.16(+0.43%)
Apr 01, 2021 36.52 36.55 36.35 36.41 141,506 +0.25(+0.68%)
Mar 31, 2021 35.92 36.21 35.92 36.17 136,075 +0.24(+0.66%)
Mar 30, 2021 35.84 36.00 35.74 35.93 141,798 +0.17(+0.49%)
Mar 29, 2021 35.67 35.87 35.59 35.76 57,670 -0.11(-0.31%)
Mar 26, 2021 35.50 35.93 35.27 35.86 625,098 +0.65(+1.85%)
Mar 25, 2021 35.02 35.24 34.91 35.21 166,570 +0.19(+0.55%)
Mar 24, 2021 35.59 35.62 35.02 35.02 106,108 -0.71(-1.97%)
Mar 23, 2021 35.97 36.06 35.70 35.73 130,964 -0.64(-1.76%)
Mar 22, 2021 36.28 36.44 36.16 36.37 156,261 +0.05(+0.15%)
Mar 19, 2021 36.04 36.41 36.02 36.31 227,437 +0.36(+0.99%)
Mar 18, 2021 36.35 36.40 35.96 35.96 136,816 -0.69(-1.87%)
Mar 17, 2021 36.02 36.71 35.96 36.64 468,908 +0.14(+0.38%)
Mar 16, 2021 36.39 36.61 36.38 36.51 148,742 +0.20(+0.56%)
Mar 15, 2021 36.11 36.36 36.04 36.30 213,406 +0.16(+0.46%)
Mar 12, 2021 36.07 36.19 35.95 36.14 181,906 -0.57(-1.55%)
Mar 11, 2021 36.42 36.77 36.38 36.71 99,809 +0.90(+2.51%)
Mar 10, 2021 35.97 36.01 35.57 35.81 159,722 -0.03(-0.08%)
Mar 09, 2021 35.56 36.04 35.56 35.84 214,069 +0.61(+1.74%)
Mar 08, 2021 35.56 35.69 35.18 35.22 19,092,730 -0.93(-2.58%)
Mar 05, 2021 36.33 36.33 35.63 36.16 505,537 +0.25(+0.69%)
Mar 04, 2021 36.52 36.68 35.72 35.91 173,039 -0.74(-2.02%)
Mar 03, 2021 36.82 36.91 36.49 36.65 821,957 +0.07(+0.20%)
Mar 02, 2021 36.63 36.73 36.44 36.58 128,646 -0.26(-0.71%)
Mar 01, 2021 36.70 36.96 36.62 36.84 180,356 +0.82(+2.27%)
Feb 26, 2021 36.22 36.26 35.81 36.02 293,277 -0.45(-1.23%)
Feb 25, 2021 37.19 37.32 36.40 36.47 101,033 -0.75(-2.02%)
Feb 24, 2021 36.91 37.26 36.72 37.22 224,281 -0.24(-0.64%)
Feb 23, 2021 37.09 37.55 36.73 37.46 709,619 +0.13(+0.34%)
Feb 22, 2021 37.37 37.65 37.28 37.33 130,926 -0.95(-2.49%)
Feb 19, 2021 38.32 38.52 38.24 38.28 200,358 +0.18(+0.48%)
Feb 18, 2021 38.04 38.12 37.77 38.10 109,924 -0.46(-1.19%)
Feb 17, 2021 38.47 38.60 38.29 38.56 108,739 +0.03(+0.09%)
Feb 16, 2021 38.68 38.75 38.48 38.53 189,482 +0.06(+0.16%)
Feb 12, 2021 38.37 38.62 38.26 38.47 61,144 +0.05(+0.12%)
Feb 11, 2021 38.37 38.57 38.37 38.42 112,814 +0.38(+0.99%)
Feb 10, 2021 38.25 38.31 37.91 38.04 115,931 +0.10(+0.27%)
Feb 09, 2021 37.64 38.01 37.64 37.94 92,062 +0.29(+0.78%)
Feb 08, 2021 37.52 37.72 37.52 37.65 130,663 +0.04(+0.10%)
Feb 05, 2021 37.50 37.63 37.34 37.61 90,516 +0.35(+0.93%)
Feb 04, 2021 37.26 37.28 37.04 37.27 84,920 +0.01(+0.02%)
Feb 03, 2021 37.32 37.39 37.16 37.26 130,937 +0.16(+0.44%)
Feb 02, 2021 37.20 37.20 37.04 37.09 124,374 +0.49(+1.35%)
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.