GS Activebeta EM Equity ETF (NY: GEM )

40.37 USD +0.48 (+1.20%)
Official Closing Price Updated: 8:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 39.55 39.59 39.10 39.33 268,600 -0.49(-1.23%)
Feb 25, 2021 40.61 40.75 39.75 39.82 92,532 -0.82(-2.02%)
Feb 24, 2021 40.30 40.68 40.10 40.64 205,410 -0.26(-0.64%)
Feb 23, 2021 40.50 41.00 40.11 40.90 649,909 +0.14(+0.34%)
Feb 22, 2021 40.80 41.11 40.71 40.76 119,910 -1.04(-2.49%)
Feb 19, 2021 41.84 42.06 41.75 41.80 183,500 +0.20(+0.48%)
Feb 18, 2021 41.54 41.62 41.24 41.60 100,675 -0.50(-1.19%)
Feb 17, 2021 42.00 42.15 41.81 42.10 99,590 +0.04(+0.09%)
Feb 16, 2021 42.23 42.31 42.02 42.07 173,539 +0.07(+0.16%)
Feb 12, 2021 41.89 42.17 41.78 42.00 56,000 +0.05(+0.12%)
Feb 11, 2021 41.89 42.11 41.89 41.95 103,322 +0.41(+0.99%)
Feb 10, 2021 41.76 41.83 41.39 41.54 106,177 +0.11(+0.27%)
Feb 09, 2021 41.10 41.50 41.10 41.43 84,316 +0.32(+0.78%)
Feb 08, 2021 40.97 41.18 40.97 41.11 119,669 +0.04(+0.10%)
Feb 05, 2021 40.95 41.09 40.77 41.07 82,900 +0.38(+0.93%)
Feb 04, 2021 40.68 40.71 40.44 40.69 77,775 +0.01(+0.02%)
Feb 03, 2021 40.75 40.82 40.57 40.68 119,920 +0.18(+0.44%)
Feb 02, 2021 40.62 40.62 40.44 40.50 113,909 +0.54(+1.35%)
Feb 01, 2021 39.80 40.03 39.62 39.96 146,659 +0.95(+2.44%)
Jan 29, 2021 39.40 39.44 38.93 39.01 158,600 -1.10(-2.74%)
Jan 28, 2021 39.79 40.20 39.74 40.11 306,613 +0.31(+0.78%)
Jan 27, 2021 40.13 40.25 39.80 39.80 160,795 -1.03(-2.52%)
Jan 26, 2021 40.83 40.85 40.64 40.83 299,808 -0.18(-0.44%)
Jan 25, 2021 41.11 41.21 40.64 41.01 197,607 +0.26(+0.64%)
Jan 22, 2021 40.65 40.81 40.59 40.75 156,900 -0.40(-0.97%)
Jan 21, 2021 41.17 41.18 40.98 41.15 146,916 +0.15(+0.37%)
Jan 20, 2021 40.97 41.02 40.77 41.00 526,770 +0.67(+1.66%)
Jan 19, 2021 40.54 40.54 40.25 40.33 181,927 +0.51(+1.29%)
Jan 15, 2021 39.99 40.06 39.78 39.82 132,100 -0.65(-1.61%)
Jan 14, 2021 40.38 40.65 40.36 40.47 191,542 +0.41(+1.01%)
Jan 13, 2021 40.07 40.20 39.86 40.06 91,877 +0.05(+0.12%)
Jan 12, 2021 39.80 40.03 39.74 40.01 101,982 +0.29(+0.74%)
Jan 11, 2021 39.65 39.83 39.61 39.72 97,423 -0.38(-0.95%)
Jan 08, 2021 39.85 40.11 39.66 40.10 405,600 +1.04(+2.66%)
Jan 07, 2021 39.02 39.15 38.84 39.06 91,825 +0.21(+0.54%)
Jan 06, 2021 38.89 39.31 38.83 38.85 86,043 -0.35(-0.89%)
Jan 05, 2021 38.74 39.26 38.74 39.20 72,338 +0.81(+2.11%)
Jan 04, 2021 38.80 38.91 38.22 38.39 102,652 +0.22(+0.58%)
Dec 31, 2020 38.17 38.17 38.17 177,284 -0.06(-0.16%)
Dec 30, 2020 38.15 38.35 38.15 38.23 177,284 +0.49(+1.30%)
Dec 29, 2020 37.56 37.79 37.55 37.74 164,237 +0.41(+1.10%)
Dec 28, 2020 37.26 37.37 37.21 37.33 87,495 +0.20(+0.54%)
Dec 24, 2020 37.12 37.23 36.96 37.13 103,700 -0.32(-0.85%)
Dec 23, 2020 37.38 37.50 37.38 37.45 85,399 +0.38(+1.03%)
Dec 22, 2020 37.14 37.17 36.98 37.07 68,115 -0.17(-0.46%)
Dec 21, 2020 37.06 37.44 37.06 37.24 502,328 -0.52(-1.38%)
Dec 18, 2020 37.82 37.85 37.70 37.76 108,800 -0.11(-0.29%)
Dec 17, 2020 37.79 37.88 37.77 37.87 194,467 +0.26(+0.69%)
Dec 16, 2020 37.49 37.70 37.46 37.61 349,710 +0.12(+0.32%)
Dec 15, 2020 37.23 37.49 37.18 37.49 200,961 +0.41(+1.11%)
Dec 14, 2020 37.32 37.36 37.08 37.08 126,987 -0.20(-0.54%)
Dec 11, 2020 37.30 37.36 37.21 37.28 125,000 -0.19(-0.51%)
Dec 10, 2020 37.09 37.54 37.09 37.47 227,033 +0.39(+1.05%)
Dec 09, 2020 37.50 37.51 37.00 37.08 132,756 -0.32(-0.86%)
Dec 08, 2020 37.33 37.42 37.28 37.40 148,596 +0.03(+0.08%)
Dec 07, 2020 37.32 37.49 37.27 37.37 195,137 -0.01(-0.03%)
Dec 04, 2020 37.16 37.38 37.15 37.38 365,400 +0.46(+1.25%)
Dec 03, 2020 36.89 37.08 36.85 36.92 161,900 +0.35(+0.96%)
Dec 02, 2020 36.43 36.60 36.31 36.57 163,480 +0.11(+0.30%)
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.