GS Activebeta Emerging Markets Equity ETF (NY: GEM )

31.36 +0.10 (+0.32%)
Streaming Delayed Price Updated: 12:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 29.05 29.05 28.86 29.00 83,287 -0.19(-0.64%)
Oct 30, 2019 29.00 29.21 28.95 29.19 41,565 +0.10(+0.34%)
Oct 29, 2019 29.10 29.15 29.06 29.09 42,434 -0.15(-0.50%)
Oct 28, 2019 29.27 29.29 29.21 29.24 62,592 +0.11(+0.38%)
Oct 25, 2019 29.00 29.14 28.98 29.13 48,091 +0.18(+0.61%)
Oct 24, 2019 29.04 29.04 28.92 28.95 36,672 +0.03(+0.09%)
Oct 23, 2019 28.83 28.92 28.74 28.92 84,556 +0.04(+0.12%)
Oct 22, 2019 28.88 28.97 28.84 28.89 61,356 +0.02(+0.06%)
Oct 21, 2019 28.72 28.87 28.70 28.87 229,008 +0.28(+0.96%)
Oct 18, 2019 28.73 28.79 28.56 28.59 161,017 -0.18(-0.62%)
Oct 17, 2019 28.87 28.88 28.73 28.77 383,623 +0.10(+0.36%)
Oct 16, 2019 28.54 28.69 28.53 28.67 221,263 +0.11(+0.39%)
Oct 15, 2019 28.44 28.65 28.44 28.56 57,085 +0.22(+0.79%)
Oct 14, 2019 28.42 28.49 28.34 28.34 84,766 -0.12(-0.44%)
Oct 11, 2019 28.43 28.63 28.43 28.46 71,575 +0.44(+1.56%)
Oct 10, 2019 27.87 28.12 27.87 28.02 106,785 +0.27(+0.96%)
Oct 09, 2019 27.77 27.89 27.73 27.76 69,231 +0.20(+0.74%)
Oct 08, 2019 27.74 27.84 27.54 27.55 102,882 -0.20(-0.71%)
Oct 07, 2019 27.80 27.94 27.74 27.75 67,602 -0.29(-1.05%)
Oct 04, 2019 27.72 28.07 27.72 28.04 244,841 +0.25(+0.90%)
Oct 03, 2019 27.60 27.84 27.57 27.79 217,932 +0.31(+1.13%)
Oct 02, 2019 27.54 27.62 27.38 27.48 251,705 -0.28(-1.03%)
Oct 01, 2019 27.90 27.94 27.69 27.77 211,922 -0.14(-0.51%)
Sep 30, 2019 28.00 28.09 27.90 27.91 139,875 +0.10(+0.35%)
Sep 27, 2019 28.18 28.18 27.66 27.81 311,135 -0.34(-1.20%)
Sep 26, 2019 28.17 28.17 28.06 28.15 190,278 +0.04(+0.13%)
Sep 25, 2019 27.99 28.16 27.84 28.11 129,520 -0.01(-0.03%)
Sep 24, 2019 28.36 28.36 28.04 28.12 223,518 -0.24(-0.85%)
Sep 23, 2019 28.35 28.41 28.24 28.36 285,039 -0.07(-0.25%)
Sep 20, 2019 28.53 28.57 28.32 28.43 90,451 +0.05(+0.19%)
Sep 19, 2019 28.52 28.58 28.37 28.38 55,723 -0.12(-0.42%)
Sep 18, 2019 28.56 28.57 28.29 28.50 199,088 -0.07(-0.26%)
Sep 17, 2019 28.35 28.61 28.35 28.58 49,522 -0.01(-0.03%)
Sep 16, 2019 28.54 28.68 28.53 28.58 99,652 -0.17(-0.58%)
Sep 13, 2019 28.78 28.84 28.72 28.75 68,207 +0.16(+0.55%)
Sep 12, 2019 28.58 28.78 28.53 28.59 55,056 +0.24(+0.84%)
Sep 11, 2019 28.63 28.63 28.27 28.35 87,614 +0.16(+0.56%)
Sep 10, 2019 28.17 28.26 28.06 28.20 129,819 +0.00(+0.00%)
Sep 09, 2019 28.19 28.27 28.09 28.20 192,087 +0.08(+0.28%)
Sep 06, 2019 28.12 28.20 28.09 28.12 101,687 +0.07(+0.25%)
Sep 05, 2019 28.01 28.06 27.98 28.05 46,385 +0.30(+1.08%)
Sep 04, 2019 27.59 27.76 27.54 27.75 162,048 +0.56(+2.04%)
Sep 03, 2019 27.16 27.29 27.16 27.19 99,041 -0.25(-0.90%)
Aug 30, 2019 27.44 27.46 27.26 27.44 288,037 +0.26(+0.96%)
Aug 29, 2019 27.04 27.21 27.00 27.18 364,054 +0.24(+0.90%)
Aug 28, 2019 26.77 26.94 26.70 26.94 87,334 +0.09(+0.33%)
Aug 27, 2019 26.95 27.03 26.76 26.85 149,357 +0.08(+0.30%)
Aug 26, 2019 26.84 26.87 26.68 26.77 199,722 +0.11(+0.40%)
Aug 23, 2019 26.97 27.21 26.64 26.66 248,997 -0.38(-1.40%)
Aug 22, 2019 27.18 27.23 27.01 27.04 104,035 -0.36(-1.32%)
Aug 21, 2019 27.39 27.44 27.31 27.40 191,227 +0.23(+0.84%)
Aug 20, 2019 27.17 27.27 27.11 27.17 124,449 +0.09(+0.33%)
Aug 19, 2019 27.27 27.34 27.04 27.09 614,869 +0.05(+0.20%)
Aug 16, 2019 26.95 27.12 26.91 27.03 272,262 +0.36(+1.35%)
Aug 15, 2019 26.71 26.76 26.54 26.67 247,289 +0.17(+0.63%)
Aug 14, 2019 26.80 26.83 26.48 26.50 201,934 -0.78(-2.87%)
Aug 13, 2019 26.80 27.46 26.80 27.29 64,884 +0.38(+1.41%)
Aug 12, 2019 26.96 27.06 26.90 26.91 98,254 -0.39(-1.42%)
Aug 09, 2019 27.35 27.39 27.20 27.30 175,796 -0.20(-0.74%)
Aug 08, 2019 27.38 27.54 27.34 27.50 213,544 +0.29(+1.07%)
Aug 07, 2019 26.88 27.21 26.72 27.21 170,769 +0.06(+0.23%)
Aug 06, 2019 27.09 27.17 26.91 27.15 461,950 +0.50(+1.88%)
Aug 05, 2019 26.98 26.98 26.54 26.65 184,217 -1.00(-3.60%)
Aug 02, 2019 27.83 27.83 27.53 27.64 225,164 -0.20(-0.73%)
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.