GS Activebeta Emerging Markets Equity ETF (NY: GEM )

31.25 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 35.49 35.68 35.44 35.50 52,063 -0.37(-1.03%)
Jul 29, 2021 35.91 35.95 35.75 35.87 92,653 +0.11(+0.31%)
Jul 28, 2021 35.28 35.78 35.28 35.76 117,886 +0.84(+2.40%)
Jul 27, 2021 34.89 34.94 34.52 34.92 163,783 -0.62(-1.74%)
Jul 26, 2021 35.52 35.67 35.45 35.54 76,430 -0.62(-1.71%)
Jul 23, 2021 36.23 36.23 35.97 36.15 73,207 -0.37(-1.01%)
Jul 22, 2021 36.60 36.60 36.42 36.52 107,664 -0.02(-0.05%)
Jul 21, 2021 36.19 36.54 36.14 36.54 144,356 +0.17(+0.48%)
Jul 20, 2021 36.11 36.41 36.02 36.37 100,643 +0.22(+0.61%)
Jul 19, 2021 36.23 36.24 36.00 36.14 126,602 -0.62(-1.68%)
Jul 16, 2021 37.06 37.09 36.69 36.76 106,988 -0.33(-0.89%)
Jul 15, 2021 37.07 37.20 36.99 37.09 80,683 +0.22(+0.60%)
Jul 14, 2021 37.04 37.04 36.83 36.87 42,702 +0.15(+0.40%)
Jul 13, 2021 36.77 36.94 36.71 36.72 55,697 +0.01(+0.03%)
Jul 12, 2021 36.59 36.72 36.53 36.71 112,402 +0.05(+0.13%)
Jul 09, 2021 36.39 36.70 36.39 36.67 68,866 +0.53(+1.48%)
Jul 08, 2021 36.02 36.26 36.01 36.13 163,362 -0.73(-1.97%)
Jul 07, 2021 36.92 37.02 36.68 36.86 89,583 +0.08(+0.23%)
Jul 06, 2021 36.94 36.96 36.65 36.78 250,052 -0.49(-1.31%)
Jul 02, 2021 37.28 37.31 37.16 37.27 142,707 -0.10(-0.27%)
Jul 01, 2021 37.59 37.60 37.14 37.37 119,471 -0.20(-0.54%)
Jun 30, 2021 37.63 37.73 37.47 37.57 645,648 -0.25(-0.66%)
Jun 29, 2021 37.66 37.84 37.56 37.82 165,365 -0.06(-0.17%)
Jun 28, 2021 37.83 37.90 37.76 37.88 85,166 +0.10(+0.27%)
Jun 25, 2021 37.87 37.87 37.71 37.78 75,957 +0.25(+0.66%)
Jun 24, 2021 37.50 37.57 37.42 37.53 122,224 +0.38(+1.02%)
Jun 23, 2021 37.19 37.38 37.16 37.16 139,769 +0.08(+0.22%)
Jun 22, 2021 36.84 37.09 36.81 37.07 218,294 -0.08(-0.22%)
Jun 21, 2021 37.00 37.16 36.82 37.16 113,812 +0.15(+0.40%)
Jun 18, 2021 37.17 37.17 36.97 37.01 96,705 -0.27(-0.71%)
Jun 17, 2021 37.34 37.46 37.24 37.28 112,187 +0.05(+0.15%)
Jun 16, 2021 37.61 37.71 37.09 37.22 97,665 -0.41(-1.10%)
Jun 15, 2021 37.82 37.82 37.56 37.63 85,570 -0.30(-0.80%)
Jun 14, 2021 37.84 37.93 37.81 37.93 63,935 +0.15(+0.39%)
Jun 11, 2021 37.85 37.85 37.69 37.79 72,906 -0.13(-0.34%)
Jun 10, 2021 37.75 37.96 37.73 37.92 71,386 +0.37(+0.98%)
Jun 09, 2021 37.75 37.77 37.55 37.55 111,144 -0.16(-0.44%)
Jun 08, 2021 37.81 37.81 37.62 37.72 111,203 -0.23(-0.60%)
Jun 07, 2021 37.93 37.94 37.78 37.94 58,142 -0.13(-0.34%)
Jun 04, 2021 38.01 38.12 37.96 38.07 144,874 +0.32(+0.85%)
Jun 03, 2021 37.82 37.86 37.70 37.75 95,560 -0.37(-0.96%)
Jun 02, 2021 37.98 38.14 37.94 38.12 65,012 +0.03(+0.07%)
Jun 01, 2021 38.13 38.15 37.99 38.09 62,907 +0.63(+1.69%)
May 28, 2021 37.36 37.53 37.36 37.46 63,458 +0.17(+0.47%)
May 27, 2021 37.28 37.36 37.21 37.28 66,416 +0.04(+0.10%)
May 26, 2021 37.10 37.29 37.10 37.25 80,023 +0.28(+0.77%)
May 25, 2021 37.03 37.09 36.94 36.96 62,463 +0.32(+0.87%)
May 24, 2021 36.45 36.70 36.45 36.64 64,418 +0.42(+1.16%)
May 21, 2021 36.64 36.64 36.22 36.22 51,659 -0.45(-1.22%)
May 20, 2021 36.59 36.74 36.53 36.67 94,642 +0.14(+0.38%)
May 19, 2021 36.30 36.63 36.20 36.53 128,753 -0.14(-0.37%)
May 18, 2021 36.65 36.83 36.57 36.67 72,738 +0.51(+1.42%)
May 17, 2021 35.90 36.16 35.86 36.16 80,045 -0.08(-0.23%)
May 14, 2021 36.07 36.28 36.00 36.24 85,813 +0.61(+1.72%)
May 13, 2021 35.76 35.96 35.48 35.63 81,150 +0.02(+0.05%)
May 12, 2021 36.06 36.14 35.56 35.61 91,560 -1.07(-2.92%)
May 11, 2021 36.08 36.68 36.08 36.68 94,627 -0.10(-0.27%)
May 10, 2021 37.25 37.25 36.78 36.78 77,180 -0.60(-1.59%)
May 07, 2021 37.18 37.50 37.18 37.38 180,057 +0.40(+1.09%)
May 06, 2021 36.78 36.97 36.68 36.97 96,514 +0.44(+1.20%)
May 05, 2021 36.53 36.62 36.41 36.53 100,714 +0.15(+0.40%)
May 04, 2021 36.43 36.48 36.14 36.39 72,697 -0.38(-1.02%)
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.