GS Activebeta Emerging Markets Equity ETF (NY: GEM )

31.34 +0.08 (+0.26%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 25.79 26.12 25.63 26.11 120,678 +0.46(+1.79%)
May 28, 2020 25.83 25.97 25.63 25.65 187,667 -0.18(-0.70%)
May 27, 2020 25.79 25.84 25.54 25.83 202,447 +0.09(+0.35%)
May 26, 2020 25.88 26.00 25.70 25.74 232,297 +0.58(+2.29%)
May 22, 2020 25.31 25.31 25.08 25.17 316,434 -0.48(-1.86%)
May 21, 2020 25.75 25.84 25.55 25.64 143,063 -0.23(-0.90%)
May 20, 2020 25.94 26.03 25.74 25.88 180,597 +0.33(+1.30%)
May 19, 2020 25.68 25.80 25.51 25.54 211,600 -0.24(-0.94%)
May 18, 2020 25.45 25.81 25.43 25.79 193,017 +0.95(+3.84%)
May 15, 2020 24.83 24.96 24.72 24.83 142,812 -0.31(-1.22%)
May 14, 2020 24.59 25.15 24.53 25.14 184,179 +0.11(+0.43%)
May 13, 2020 25.38 25.48 24.91 25.03 201,989 -0.15(-0.61%)
May 12, 2020 25.37 25.62 25.17 25.18 332,608 -0.04(-0.18%)
May 11, 2020 25.29 25.40 25.20 25.23 780,026 -0.26(-1.02%)
May 08, 2020 25.27 25.58 25.27 25.49 217,666 +0.48(+1.91%)
May 07, 2020 25.01 25.08 24.90 25.01 222,794 +0.25(+1.02%)
May 06, 2020 24.93 24.99 24.72 24.76 992,859 -0.08(-0.33%)
May 05, 2020 24.96 25.13 24.84 24.84 590,735 +0.02(+0.07%)
May 04, 2020 24.54 24.82 24.52 24.82 101,560 +0.26(+1.06%)
May 01, 2020 24.76 24.84 24.37 24.56 249,810 -0.76(-3.02%)
Apr 30, 2020 25.70 25.80 25.17 25.33 214,376 -0.58(-2.22%)
Apr 29, 2020 25.59 25.95 25.59 25.90 243,892 +0.67(+2.67%)
Apr 28, 2020 25.42 25.42 25.13 25.23 186,588 +0.09(+0.36%)
Apr 27, 2020 24.92 25.16 24.90 25.14 181,655 +0.49(+2.01%)
Apr 24, 2020 24.66 24.72 24.39 24.64 403,412 -0.06(-0.25%)
Apr 23, 2020 24.96 25.12 24.63 24.71 264,237 -0.04(-0.18%)
Apr 22, 2020 24.74 24.83 24.73 24.75 129,802 +0.59(+2.46%)
Apr 21, 2020 24.25 24.37 24.06 24.16 278,540 -0.58(-2.36%)
Apr 20, 2020 24.85 25.08 24.73 24.74 155,699 -0.38(-1.50%)
Apr 17, 2020 25.19 25.21 24.90 25.12 292,743 +0.47(+1.90%)
Apr 16, 2020 24.77 24.81 24.53 24.65 182,028 +0.06(+0.26%)
Apr 15, 2020 24.51 24.64 24.35 24.59 351,266 -0.53(-2.11%)
Apr 14, 2020 25.03 25.25 24.95 25.12 288,565 +0.53(+2.16%)
Apr 13, 2020 24.52 24.60 24.25 24.59 294,881 +0.06(+0.26%)
Apr 09, 2020 24.81 25.01 24.45 24.53 195,421 -0.10(-0.40%)
Apr 08, 2020 24.31 24.68 24.12 24.63 1,325,938 +0.38(+1.56%)
Apr 07, 2020 24.86 24.86 24.12 24.25 380,039 +0.19(+0.78%)
Apr 06, 2020 23.72 24.06 23.59 24.06 305,813 +1.19(+5.19%)
Apr 03, 2020 23.19 23.29 22.68 22.87 212,105 -0.48(-2.04%)
Apr 02, 2020 22.85 23.35 22.85 23.35 411,020 +0.81(+3.59%)
Apr 01, 2020 22.70 22.87 22.43 22.54 192,122 -0.99(-4.20%)
Mar 31, 2020 23.48 23.74 23.33 23.53 480,009 +0.15(+0.65%)
Mar 30, 2020 23.03 23.39 22.90 23.38 752,163 +0.37(+1.60%)
Mar 27, 2020 22.95 23.38 22.84 23.01 475,152 -1.31(-5.40%)
Mar 26, 2020 23.56 24.37 23.56 24.32 352,200 +0.86(+3.68%)
Mar 25, 2020 23.09 23.81 22.81 23.46 455,573 +0.74(+3.24%)
Mar 24, 2020 22.39 22.90 22.32 22.72 905,854 +1.52(+7.17%)
Mar 23, 2020 21.39 21.57 20.82 21.20 419,034 -0.53(-2.44%)
Mar 20, 2020 22.45 22.56 21.55 21.73 269,386 +0.27(+1.26%)
Mar 19, 2020 21.08 21.82 20.94 21.46 495,072 +0.22(+1.02%)
Mar 18, 2020 21.29 21.96 20.77 21.25 666,377 -1.79(-7.77%)
Mar 17, 2020 22.39 23.24 22.05 23.03 438,090 +0.89(+4.02%)
Mar 16, 2020 22.03 22.84 21.39 22.14 717,758 -2.56(-10.37%)
Mar 13, 2020 25.17 25.25 23.68 24.71 423,543 +1.40(+6.02%)
Mar 12, 2020 23.52 23.73 22.75 23.30 700,334 -2.50(-9.69%)
Mar 11, 2020 26.24 26.33 25.59 25.80 241,389 -1.09(-4.05%)
Mar 10, 2020 26.71 26.93 26.22 26.89 438,047 +1.16(+4.51%)
Mar 09, 2020 25.43 26.19 24.78 25.73 451,451 -1.79(-6.50%)
Mar 06, 2020 27.56 27.69 27.32 27.52 113,004 -0.58(-2.08%)
Mar 05, 2020 28.37 28.53 27.97 28.11 384,293 -0.50(-1.76%)
Mar 04, 2020 28.47 28.64 28.40 28.61 876,994 +0.49(+1.76%)
Mar 03, 2020 28.29 29.15 27.99 28.11 148,301 -0.18(-0.64%)
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.