GS Activebeta Emerging Markets Equity ETF (NY: GEM )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 34.87 34.99 34.71 34.79 109,854 +0.25(+0.73%)
Sep 29, 2021 34.68 34.79 34.48 34.53 87,774 -0.27(-0.78%)
Sep 28, 2021 35.04 35.07 34.70 34.81 77,525 -0.52(-1.46%)
Sep 27, 2021 35.10 35.36 35.08 35.32 154,271 +0.19(+0.53%)
Sep 24, 2021 35.21 35.25 35.13 35.13 91,730 -0.40(-1.13%)
Sep 23, 2021 35.38 35.57 35.31 35.54 83,143 +0.23(+0.65%)
Sep 22, 2021 35.20 35.53 35.20 35.31 66,070 +0.46(+1.32%)
Sep 21, 2021 34.83 34.89 34.67 34.85 97,266 +0.25(+0.72%)
Sep 20, 2021 34.75 34.81 34.28 34.60 189,518 -0.90(-2.54%)
Sep 17, 2021 35.69 35.69 35.44 35.50 102,261 -0.19(-0.54%)
Sep 16, 2021 35.58 35.69 35.48 35.69 128,437 -0.41(-1.12%)
Sep 15, 2021 36.00 36.10 35.87 36.10 79,728 +0.01(+0.03%)
Sep 14, 2021 36.26 36.30 36.03 36.09 109,644 -0.29(-0.78%)
Sep 13, 2021 36.30 36.47 36.22 36.37 65,155 +0.10(+0.28%)
Sep 10, 2021 36.50 36.55 36.24 36.27 66,847 +0.09(+0.25%)
Sep 09, 2021 36.17 36.27 36.12 36.18 84,114 -0.03(-0.08%)
Sep 08, 2021 36.49 36.49 36.18 36.21 70,438 -0.56(-1.53%)
Sep 07, 2021 36.61 36.80 36.61 36.77 230,779 +0.24(+0.66%)
Sep 03, 2021 36.37 36.56 36.37 36.53 80,719 +0.25(+0.68%)
Sep 02, 2021 36.48 36.51 36.26 36.28 99,574 -0.20(-0.56%)
Sep 01, 2021 36.27 36.60 36.27 36.49 82,403 +0.43(+1.20%)
Aug 31, 2021 36.08 36.12 36.00 36.05 153,673 +0.41(+1.16%)
Aug 30, 2021 35.56 35.69 35.51 35.64 41,111 +0.06(+0.16%)
Aug 27, 2021 35.36 35.58 35.29 35.58 196,063 +0.42(+1.20%)
Aug 26, 2021 35.24 35.29 35.13 35.16 122,474 -0.30(-0.86%)
Aug 25, 2021 35.33 35.48 35.33 35.46 89,827 +0.05(+0.13%)
Aug 24, 2021 35.14 35.43 35.14 35.42 82,125 +0.68(+1.96%)
Aug 23, 2021 34.53 34.76 34.51 34.74 130,284 +0.48(+1.40%)
Aug 20, 2021 34.00 34.26 34.00 34.26 73,236 -0.05(-0.13%)
Aug 19, 2021 34.17 34.38 34.14 34.30 100,052 -0.48(-1.38%)
Aug 18, 2021 35.04 35.09 34.78 34.78 66,843 +0.08(+0.24%)
Aug 17, 2021 34.75 34.91 34.60 34.70 110,968 -0.64(-1.80%)
Aug 16, 2021 35.33 35.39 35.22 35.33 703,442 -0.21(-0.60%)
Aug 13, 2021 35.48 35.55 35.35 35.55 95,513 -0.08(-0.23%)
Aug 12, 2021 35.64 35.64 35.52 35.63 36,345 -0.29(-0.79%)
Aug 11, 2021 36.10 36.10 35.79 35.91 509,339 +0.01(+0.03%)
Aug 10, 2021 36.02 36.02 35.85 35.91 106,801 -0.03(-0.08%)
Aug 09, 2021 35.90 36.01 35.89 35.93 95,571 +0.15(+0.41%)
Aug 06, 2021 35.93 35.93 35.71 35.79 52,526 -0.32(-0.89%)
Aug 05, 2021 36.08 36.19 36.06 36.11 124,309 -0.04(-0.10%)
Aug 04, 2021 36.16 36.29 36.03 36.14 67,157 +0.17(+0.49%)
Aug 03, 2021 35.79 35.99 35.67 35.97 67,971 +0.23(+0.64%)
Aug 02, 2021 35.79 35.96 35.72 35.74 227,293 +0.24(+0.67%)
Jul 30, 2021 35.49 35.68 35.44 35.50 52,062 -0.37(-1.03%)
Jul 29, 2021 35.91 35.95 35.75 35.87 92,652 +0.11(+0.31%)
Jul 28, 2021 35.28 35.78 35.28 35.76 117,884 +0.84(+2.40%)
Jul 27, 2021 34.89 34.94 34.52 34.92 163,780 -0.62(-1.74%)
Jul 26, 2021 35.52 35.67 35.45 35.54 76,428 -0.62(-1.71%)
Jul 23, 2021 36.23 36.23 35.97 36.15 73,206 -0.37(-1.01%)
Jul 22, 2021 36.60 36.60 36.42 36.52 107,662 -0.02(-0.05%)
Jul 21, 2021 36.19 36.54 36.14 36.54 144,353 +0.17(+0.48%)
Jul 20, 2021 36.11 36.41 36.02 36.37 100,642 +0.22(+0.61%)
Jul 19, 2021 36.23 36.24 36.00 36.14 126,599 -0.62(-1.68%)
Jul 16, 2021 37.06 37.09 36.69 36.76 106,986 -0.33(-0.89%)
Jul 15, 2021 37.07 37.20 36.99 37.09 80,682 +0.22(+0.60%)
Jul 14, 2021 37.04 37.04 36.83 36.87 42,701 +0.15(+0.40%)
Jul 13, 2021 36.77 36.95 36.72 36.72 55,696 +0.01(+0.03%)
Jul 12, 2021 36.59 36.72 36.53 36.72 112,400 +0.05(+0.13%)
Jul 09, 2021 36.39 36.70 36.39 36.67 68,865 +0.53(+1.48%)
Jul 08, 2021 36.02 36.26 36.01 36.14 163,359 -0.73(-1.97%)
Jul 07, 2021 36.92 37.02 36.68 36.86 89,581 +0.08(+0.23%)
Jul 06, 2021 36.94 36.96 36.65 36.78 250,047 -0.49(-1.31%)
Jul 02, 2021 37.28 37.31 37.16 37.27 142,704 -0.10(-0.27%)
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.