GS Activebeta Emerging Markets Equity ETF (NY: GEM )

32.80 -0.12 (-0.35%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 29.18 29.18 28.99 29.13 82,918 -0.19(-0.64%)
Oct 30, 2019 29.12 29.34 29.08 29.32 41,381 +0.10(+0.34%)
Oct 29, 2019 29.23 29.28 29.19 29.22 42,246 -0.15(-0.50%)
Oct 28, 2019 29.40 29.42 29.34 29.37 62,314 +0.11(+0.38%)
Oct 25, 2019 29.12 29.27 29.11 29.26 47,878 +0.18(+0.61%)
Oct 24, 2019 29.17 29.17 29.05 29.08 36,509 +0.03(+0.09%)
Oct 23, 2019 28.95 29.05 28.86 29.05 84,181 +0.04(+0.12%)
Oct 22, 2019 29.01 29.10 28.97 29.02 61,084 +0.02(+0.06%)
Oct 21, 2019 28.85 29.00 28.83 29.00 227,994 +0.28(+0.96%)
Oct 18, 2019 28.86 28.92 28.69 28.72 160,303 -0.18(-0.62%)
Oct 17, 2019 29.00 29.01 28.86 28.90 381,923 +0.10(+0.36%)
Oct 16, 2019 28.67 28.82 28.65 28.80 220,283 +0.11(+0.39%)
Oct 15, 2019 28.57 28.78 28.57 28.69 56,832 +0.22(+0.79%)
Oct 14, 2019 28.54 28.62 28.46 28.46 84,390 -0.13(-0.44%)
Oct 11, 2019 28.55 28.76 28.55 28.59 71,258 +0.44(+1.56%)
Oct 10, 2019 28.00 28.24 27.99 28.15 106,311 +0.27(+0.96%)
Oct 09, 2019 27.89 28.01 27.86 27.88 68,925 +0.21(+0.74%)
Oct 08, 2019 27.86 27.97 27.66 27.68 102,426 -0.20(-0.71%)
Oct 07, 2019 27.93 28.07 27.86 27.87 67,303 -0.30(-1.05%)
Oct 04, 2019 27.85 28.19 27.85 28.17 243,756 +0.25(+0.90%)
Oct 03, 2019 27.72 27.96 27.69 27.92 216,966 +0.31(+1.13%)
Oct 02, 2019 27.66 27.74 27.51 27.60 250,589 -0.29(-1.03%)
Oct 01, 2019 28.02 28.07 27.81 27.89 210,983 -0.14(-0.51%)
Sep 30, 2019 28.12 28.21 28.02 28.03 139,255 +0.10(+0.35%)
Sep 27, 2019 28.30 28.30 27.78 27.94 309,756 -0.34(-1.20%)
Sep 26, 2019 28.29 28.29 28.19 28.27 189,435 +0.04(+0.13%)
Sep 25, 2019 28.11 28.28 27.96 28.24 128,946 -0.01(-0.03%)
Sep 24, 2019 28.49 28.49 28.16 28.25 222,528 -0.24(-0.85%)
Sep 23, 2019 28.47 28.54 28.37 28.49 283,772 -0.07(-0.25%)
Sep 20, 2019 28.66 28.70 28.45 28.56 90,049 +0.05(+0.19%)
Sep 19, 2019 28.65 28.70 28.50 28.51 55,475 -0.12(-0.42%)
Sep 18, 2019 28.68 28.69 28.42 28.63 198,204 -0.08(-0.26%)
Sep 17, 2019 28.47 28.74 28.47 28.70 49,302 -0.01(-0.03%)
Sep 16, 2019 28.67 28.81 28.66 28.71 99,209 -0.17(-0.58%)
Sep 13, 2019 28.91 28.97 28.85 28.88 67,904 +0.16(+0.56%)
Sep 12, 2019 28.70 28.91 28.66 28.72 54,811 +0.24(+0.84%)
Sep 11, 2019 28.76 28.76 28.39 28.48 87,224 +0.16(+0.56%)
Sep 10, 2019 28.30 28.38 28.18 28.32 129,242 +0.00(+0.00%)
Sep 09, 2019 28.31 28.39 28.22 28.32 191,233 +0.08(+0.28%)
Sep 06, 2019 28.24 28.32 28.22 28.24 101,235 +0.07(+0.25%)
Sep 05, 2019 28.14 28.18 28.10 28.17 46,179 +0.30(+1.08%)
Sep 04, 2019 27.71 27.89 27.66 27.87 161,327 +0.56(+2.04%)
Sep 03, 2019 27.28 27.41 27.28 27.31 98,601 -0.25(-0.90%)
Aug 30, 2019 27.56 27.58 27.38 27.56 286,757 +0.26(+0.96%)
Aug 29, 2019 27.16 27.33 27.12 27.30 362,436 +0.24(+0.90%)
Aug 28, 2019 26.89 27.06 26.82 27.06 86,945 +0.09(+0.33%)
Aug 27, 2019 27.07 27.15 26.88 26.97 148,693 +0.08(+0.30%)
Aug 26, 2019 26.96 26.99 26.80 26.89 198,834 +0.11(+0.40%)
Aug 23, 2019 27.09 27.33 26.76 26.78 247,890 -0.38(-1.40%)
Aug 22, 2019 27.30 27.36 27.13 27.16 103,572 -0.36(-1.32%)
Aug 21, 2019 27.51 27.56 27.44 27.53 190,377 +0.23(+0.84%)
Aug 20, 2019 27.29 27.39 27.23 27.30 123,896 +0.09(+0.33%)
Aug 19, 2019 27.39 27.46 27.16 27.21 612,136 +0.05(+0.20%)
Aug 16, 2019 27.07 27.24 27.03 27.15 271,052 +0.36(+1.35%)
Aug 15, 2019 26.83 26.88 26.66 26.79 246,190 +0.17(+0.63%)
Aug 14, 2019 26.92 26.95 26.60 26.62 201,036 -0.79(-2.87%)
Aug 13, 2019 26.92 27.59 26.92 27.41 64,596 +0.38(+1.41%)
Aug 12, 2019 27.08 27.18 27.02 27.03 97,817 -0.39(-1.42%)
Aug 09, 2019 27.47 27.51 27.32 27.42 175,014 -0.20(-0.74%)
Aug 08, 2019 27.50 27.67 27.46 27.62 212,595 +0.29(+1.07%)
Aug 07, 2019 27.00 27.33 26.84 27.33 170,010 +0.06(+0.23%)
Aug 06, 2019 27.21 27.29 27.03 27.27 459,897 +0.50(+1.88%)
Aug 05, 2019 27.10 27.10 26.66 26.76 183,398 -1.00(-3.60%)
Aug 02, 2019 27.95 27.95 27.65 27.76 224,163 -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.