GS Activebeta Emerging Markets Equity ETF (NY: GEM )

32.80 -0.12 (-0.35%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 26.47 26.54 26.42 26.43 208,975 +0.10(+0.39%)
Jun 29, 2017 26.52 26.52 26.16 26.33 95,214 -0.33(-1.24%)
Jun 28, 2017 26.65 26.68 26.48 26.66 168,863 +0.18(+0.67%)
Jun 27, 2017 26.66 26.67 26.48 26.48 59,096 -0.27(-1.01%)
Jun 26, 2017 26.78 26.82 26.68 26.75 62,015 +0.20(+0.77%)
Jun 23, 2017 26.46 26.61 26.46 26.55 94,945 +0.11(+0.40%)
Jun 22, 2017 26.38 26.54 26.38 26.44 91,074 +0.10(+0.37%)
Jun 21, 2017 26.39 26.49 26.30 26.35 360,792 +0.09(+0.34%)
Jun 20, 2017 26.55 26.55 26.25 26.26 75,866 -0.25(-0.95%)
Jun 19, 2017 26.38 26.57 26.38 26.51 32,737 +0.19(+0.74%)
Jun 16, 2017 26.36 26.36 26.22 26.32 42,293 +0.07(+0.26%)
Jun 15, 2017 26.22 26.25 26.10 26.25 85,719 -0.27(-1.00%)
Jun 14, 2017 26.70 26.71 26.43 26.51 20,843 -0.02(-0.08%)
Jun 13, 2017 26.54 26.55 26.45 26.54 107,777 +0.12(+0.45%)
Jun 12, 2017 26.45 26.46 26.31 26.42 47,467 -0.15(-0.57%)
Jun 09, 2017 26.79 26.81 26.49 26.57 55,627 -0.24(-0.88%)
Jun 08, 2017 26.86 26.86 26.66 26.81 267,240 +0.14(+0.54%)
Jun 07, 2017 26.65 26.70 26.55 26.66 20,280 -0.05(-0.19%)
Jun 06, 2017 26.65 26.75 26.62 26.71 55,033 +0.02(+0.06%)
Jun 05, 2017 26.70 26.73 26.67 26.70 72,106 -0.01(-0.03%)
Jun 02, 2017 26.61 26.79 26.59 26.70 97,558 +0.18(+0.67%)
Jun 01, 2017 26.46 26.54 26.38 26.53 141,518 +0.16(+0.61%)
May 31, 2017 26.49 26.49 26.31 26.37 204,852 -0.16(-0.60%)
May 30, 2017 26.49 26.59 26.48 26.53 141,219 -0.11(-0.41%)
May 26, 2017 26.59 26.67 26.59 26.64 85,202 +0.08(+0.32%)
May 25, 2017 26.65 26.65 26.50 26.55 61,907 +0.10(+0.38%)
May 24, 2017 26.41 26.49 26.34 26.45 68,351 +0.11(+0.42%)
May 23, 2017 26.38 26.38 26.28 26.34 194,109 +0.01(+0.03%)
May 22, 2017 26.36 26.38 26.24 26.33 58,714 +0.04(+0.16%)
May 19, 2017 26.16 26.34 26.16 26.29 77,661 +0.51(+1.96%)
May 18, 2017 25.66 25.98 25.59 25.79 88,286 -0.48(-1.83%)
May 17, 2017 26.57 26.60 26.27 26.27 102,436 -0.45(-1.70%)
May 16, 2017 26.65 26.74 26.64 26.72 104,863 +0.06(+0.22%)
May 15, 2017 26.56 26.66 26.52 26.66 77,219 +0.26(+0.99%)
May 12, 2017 26.37 26.44 26.35 26.40 261,853 +0.08(+0.29%)
May 11, 2017 26.23 26.33 26.17 26.33 53,720 +0.10(+0.39%)
May 10, 2017 26.21 26.25 25.97 26.22 192,683 +0.14(+0.55%)
May 09, 2017 26.00 26.16 26.00 26.08 116,786 +0.26(+1.01%)
May 08, 2017 25.88 25.92 25.79 25.82 44,535 +0.07(+0.26%)
May 05, 2017 25.58 25.78 25.51 25.75 87,948 +0.16(+0.63%)
May 04, 2017 25.78 25.78 25.55 25.59 86,895 -0.23(-0.88%)
May 03, 2017 25.93 25.94 25.77 25.82 296,371 -0.18(-0.71%)
May 02, 2017 26.00 26.03 25.95 26.00 88,728 +0.16(+0.62%)
May 01, 2017 25.89 25.93 25.77 25.85 84,128 +0.10(+0.39%)
Apr 28, 2017 25.66 25.76 25.62 25.74 53,428 +0.08(+0.29%)
Apr 27, 2017 25.78 25.78 25.61 25.67 196,450 -0.03(-0.13%)
Apr 26, 2017 25.72 25.77 25.66 25.70 1,829,388 -0.08(-0.33%)
Apr 25, 2017 25.78 25.84 25.71 25.79 97,874 +0.26(+1.02%)
Apr 24, 2017 25.55 25.61 25.51 25.53 143,919 +0.27(+1.07%)
Apr 21, 2017 25.29 25.29 25.18 25.26 138,739 +0.03(+0.13%)
Apr 20, 2017 25.18 25.24 25.09 25.22 58,899 +0.32(+1.28%)
Apr 19, 2017 25.05 25.10 24.89 24.90 339,482 -0.15(-0.60%)
Apr 18, 2017 25.10 25.13 25.02 25.05 34,250 -0.27(-1.06%)
Apr 17, 2017 25.25 25.33 25.16 25.32 52,879 +0.23(+0.91%)
Apr 13, 2017 25.16 25.28 25.10 25.10 112,726 -0.04(-0.17%)
Apr 12, 2017 25.10 25.14 24.98 25.14 84,296 +0.17(+0.67%)
Apr 11, 2017 24.99 25.01 24.84 24.97 62,081 -0.03(-0.10%)
Apr 10, 2017 25.10 25.10 24.93 25.00 94,434 -0.13(-0.50%)
Apr 07, 2017 25.21 25.28 25.12 25.12 133,047 -0.12(-0.46%)
Apr 06, 2017 25.40 25.40 25.21 25.24 108,942 -0.10(-0.38%)
Apr 05, 2017 25.49 25.55 25.33 25.33 51,359 -0.08(-0.33%)
Apr 04, 2017 25.37 25.43 25.28 25.42 139,115 +0.03(+0.10%)
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.