GS Activebeta EM Equity ETF (NY: GEM )

39.57 USD +0.67 (+1.72%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2021 39.04 39.26 38.74 38.90 74,322 +0.02(+0.05%)
May 12, 2021 39.37 39.46 38.83 38.88 84,075 -1.17(-2.92%)
May 11, 2021 39.40 40.05 39.40 40.05 86,665 -0.11(-0.27%)
May 10, 2021 40.67 40.67 40.16 40.16 70,686 -0.65(-1.59%)
May 07, 2021 40.60 40.95 40.60 40.81 164,907 +0.44(+1.09%)
May 06, 2021 40.16 40.37 40.05 40.37 88,393 +0.48(+1.20%)
May 05, 2021 39.89 39.99 39.76 39.89 92,240 +0.16(+0.40%)
May 04, 2021 39.78 39.83 39.47 39.73 66,580 -0.41(-1.02%)
May 03, 2021 40.10 40.31 40.05 40.14 81,398 -0.02(-0.05%)
Apr 30, 2021 40.31 40.40 40.06 40.16 78,400 -0.62(-1.52%)
Apr 29, 2021 41.02 41.02 40.54 40.78 144,651 -0.06(-0.15%)
Apr 28, 2021 40.81 41.01 40.68 40.84 152,979 +0.23(+0.57%)
Apr 27, 2021 40.72 40.77 40.61 40.61 146,208 -0.03(-0.07%)
Apr 26, 2021 40.56 40.72 40.56 40.64 135,591 +0.14(+0.35%)
Apr 23, 2021 40.39 40.62 40.39 40.50 380,100 +0.53(+1.33%)
Apr 22, 2021 40.25 40.26 39.93 39.97 307,817 -0.26(-0.65%)
Apr 21, 2021 39.91 40.29 39.81 40.23 127,479 +0.24(+0.60%)
Apr 20, 2021 40.26 40.33 39.96 39.99 173,900 -0.27(-0.67%)
Apr 19, 2021 40.36 40.42 40.20 40.26 271,272 -0.16(-0.40%)
Apr 16, 2021 40.38 40.46 40.25 40.42 135,700 +0.18(+0.45%)
Apr 15, 2021 40.16 40.28 40.11 40.24 369,981 +0.37(+0.93%)
Apr 14, 2021 39.95 40.05 39.81 39.87 195,080 +0.22(+0.55%)
Apr 13, 2021 39.48 39.78 39.45 39.65 148,522 +0.17(+0.43%)
Apr 12, 2021 39.59 39.59 39.44 39.48 126,338 -0.30(-0.75%)
Apr 09, 2021 39.76 39.78 39.61 39.78 75,900 -0.29(-0.72%)
Apr 08, 2021 40.07 40.14 39.96 40.07 89,800 +0.45(+1.14%)
Apr 07, 2021 39.64 39.77 39.55 39.62 170,300 -0.59(-1.47%)
Apr 06, 2021 39.98 40.29 39.93 40.21 154,982 +0.28(+0.70%)
Apr 05, 2021 39.95 40.02 39.81 39.93 425,352 +0.17(+0.43%)
Apr 01, 2021 39.87 39.91 39.69 39.76 129,600 +0.27(+0.68%)
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%)
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.