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 (%)
Mar 18, 2024 31.35 31.36 31.21 31.25 59,135 +0.05(+0.16%)
Mar 15, 2024 31.24 31.28 31.16 31.20 62,446 -0.19(-0.60%)
Mar 14, 2024 31.64 31.64 31.33 31.39 70,837 -0.10(-0.33%)
Mar 13, 2024 31.55 31.55 31.45 31.49 86,281 -0.12(-0.38%)
Mar 12, 2024 31.55 31.64 31.43 31.61 84,891 +0.25(+0.80%)
Mar 11, 2024 31.41 31.48 31.35 31.36 75,222 +0.04(+0.13%)
Mar 08, 2024 31.48 31.53 31.29 31.32 106,807 -0.06(-0.19%)
Mar 07, 2024 31.17 31.38 31.17 31.38 77,421 +0.17(+0.54%)
Mar 06, 2024 31.14 31.28 31.13 31.21 180,014 +0.41(+1.33%)
Mar 05, 2024 30.91 30.95 30.75 30.80 176,976 -0.22(-0.70%)
Mar 04, 2024 31.13 31.13 30.99 31.02 99,630 -0.03(-0.10%)
Mar 01, 2024 30.86 31.09 30.85 31.05 148,024 +0.35(+1.14%)
Feb 29, 2024 30.78 30.82 30.66 30.70 68,981 +0.10(+0.33%)
Feb 28, 2024 30.66 30.67 30.57 30.60 111,052 -0.32(-1.03%)
Feb 27, 2024 30.92 30.98 30.92 30.92 122,798 +0.04(+0.13%)
Feb 26, 2024 30.85 30.91 30.83 30.88 150,726 -0.18(-0.58%)
Feb 23, 2024 31.03 31.07 30.95 31.06 114,244 -0.03(-0.10%)
Feb 22, 2024 31.03 31.10 30.95 31.09 63,853 +0.31(+1.01%)
Feb 21, 2024 30.71 30.82 30.68 30.78 99,429 +0.03(+0.10%)
Feb 20, 2024 30.73 30.85 30.67 30.75 238,380 +0.12(+0.39%)
Feb 16, 2024 30.62 30.69 30.57 30.63 129,350 +0.16(+0.53%)
Feb 15, 2024 30.37 30.50 30.37 30.47 63,286 +0.09(+0.30%)
Feb 14, 2024 30.30 30.40 30.26 30.38 114,222 +0.42(+1.40%)
Feb 13, 2024 30.10 30.25 29.87 29.96 167,781 -0.55(-1.80%)
Feb 12, 2024 30.36 30.67 30.36 30.51 92,761 +0.23(+0.76%)
Feb 09, 2024 30.20 30.34 30.07 30.28 77,682 +0.11(+0.36%)
Feb 08, 2024 30.27 30.31 30.09 30.17 799,848 -0.25(-0.82%)
Feb 07, 2024 30.37 30.44 30.33 30.42 94,245 +0.09(+0.30%)
Feb 06, 2024 30.15 30.38 30.08 30.33 220,379 +0.66(+2.22%)
Feb 05, 2024 29.61 29.71 29.53 29.67 61,276 +0.07(+0.24%)
Feb 02, 2024 29.62 29.64 29.50 29.60 119,378 -0.08(-0.27%)
Feb 01, 2024 29.58 29.72 29.56 29.68 121,816 +0.26(+0.88%)
Jan 31, 2024 29.51 29.67 29.36 29.42 130,286 -0.15(-0.51%)
Jan 30, 2024 29.56 29.60 29.48 29.57 283,487 -0.23(-0.77%)
Jan 29, 2024 29.82 29.83 29.67 29.80 129,585 +0.02(+0.07%)
Jan 26, 2024 29.71 29.86 29.71 29.78 87,322 +0.08(+0.27%)
Jan 25, 2024 29.78 29.86 29.66 29.70 84,619 +0.02(+0.07%)
Jan 24, 2024 29.77 29.85 29.66 29.68 101,914 +0.36(+1.23%)
Jan 23, 2024 29.25 29.34 29.20 29.32 110,978 +0.22(+0.76%)
Jan 22, 2024 29.00 29.18 28.99 29.10 207,547 -0.28(-0.95%)
Jan 19, 2024 29.14 29.40 29.11 29.38 278,733 +0.30(+1.03%)
Jan 18, 2024 29.02 29.11 28.97 29.08 101,820 +0.19(+0.66%)
Jan 17, 2024 28.76 28.90 28.75 28.89 119,541 -0.37(-1.26%)
Jan 16, 2024 29.45 29.47 29.25 29.26 86,035 -0.64(-2.14%)
Jan 12, 2024 30.04 30.12 29.90 29.90 92,391 +0.14(+0.47%)
Jan 11, 2024 29.83 29.85 29.61 29.76 50,344 -0.02(-0.07%)
Jan 10, 2024 29.77 29.79 29.70 29.78 235,173 +0.01(+0.03%)
Jan 09, 2024 29.81 29.85 29.73 29.77 127,611 -0.38(-1.26%)
Jan 08, 2024 29.88 30.19 29.88 30.15 155,992 +0.02(+0.07%)
Jan 05, 2024 30.07 30.27 30.06 30.13 158,594 +0.05(+0.17%)
Jan 04, 2024 30.08 30.22 30.08 30.08 116,109 -0.13(-0.43%)
Jan 03, 2024 30.03 30.23 30.03 30.21 211,834 -0.12(-0.40%)
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.