Skip to main content

GS Activebeta Emerging Markets Equity ETF (NY: GEM )

31.34 +0.08 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 29.33 29.38 29.26 29.35 121,426 +0.20(+0.70%)
Oct 30, 2017 29.28 29.05 29.14 77,320 -0.15(-0.52%)
Oct 27, 2017 29.11 29.32 29.03 29.30 78,040 +0.33(+1.16%)
Oct 26, 2017 29.18 29.18 28.96 28.96 74,574 -0.13(-0.45%)
Oct 25, 2017 29.29 29.32 28.96 29.09 127,997 -0.10(-0.35%)
Oct 24, 2017 29.28 29.31 29.18 29.19 120,141 +0.01(+0.05%)
Oct 23, 2017 29.37 29.37 29.18 29.18 74,437 -0.23(-0.77%)
Oct 20, 2017 29.44 29.45 29.38 29.41 36,914 +0.12(+0.41%)
Oct 19, 2017 29.27 29.30 29.14 29.29 96,811 -0.25(-0.86%)
Oct 18, 2017 29.53 29.63 29.49 29.54 167,870 +0.04(+0.14%)
Oct 17, 2017 29.57 29.57 29.42 29.50 49,587 -0.12(-0.40%)
Oct 16, 2017 29.67 29.74 29.58 29.62 61,986 +0.04(+0.14%)
Oct 13, 2017 29.60 29.78 29.56 29.58 79,744 +0.22(+0.75%)
Oct 12, 2017 29.41 29.45 29.32 29.36 167,659 +0.00(+0.00%)
Oct 11, 2017 29.26 29.36 29.22 29.36 141,924 +0.11(+0.38%)
Oct 10, 2017 29.22 29.29 29.19 29.25 49,016 +0.31(+1.05%)
Oct 09, 2017 28.96 28.97 28.91 28.94 55,014 -0.05(-0.18%)
Oct 06, 2017 28.90 29.01 28.78 28.99 191,738 -0.09(-0.32%)
Oct 05, 2017 29.01 29.19 29.01 29.08 169,426 +0.20(+0.68%)
Oct 04, 2017 28.88 28.95 28.81 28.89 122,314 +0.03(+0.12%)
Oct 03, 2017 28.66 28.88 28.66 28.86 160,615 +0.45(+1.58%)
Oct 02, 2017 28.41 28.54 28.36 28.41 793,764 +0.03(+0.09%)
Sep 29, 2017 28.32 28.44 28.30 28.38 108,216 +0.27(+0.97%)
Sep 28, 2017 28.02 28.14 28.02 28.11 148,779 -0.04(-0.15%)
Sep 27, 2017 28.18 28.21 28.02 28.15 2,935,967 -0.09(-0.30%)
Sep 26, 2017 28.30 28.35 28.15 28.24 60,602 -0.03(-0.09%)
Sep 25, 2017 28.56 28.65 28.17 28.26 131,861 -0.56(-1.94%)
Sep 22, 2017 28.82 28.84 28.73 28.82 51,868 -0.14(-0.48%)
Sep 21, 2017 28.99 28.99 28.91 28.96 66,642 -0.08(-0.29%)
Sep 20, 2017 29.16 29.22 28.83 29.04 92,067 -0.03(-0.12%)
Sep 19, 2017 29.09 29.09 28.96 29.08 165,300 +0.09(+0.32%)
Sep 18, 2017 29.12 29.24 28.97 28.98 140,547 +0.06(+0.20%)
Sep 15, 2017 28.81 28.94 28.77 28.93 68,305 +0.18(+0.61%)
Sep 14, 2017 28.71 28.76 28.60 28.75 52,096 +0.03(+0.09%)
Sep 13, 2017 28.75 28.77 28.66 28.72 70,768 -0.13(-0.47%)
Sep 12, 2017 28.87 28.91 28.76 28.86 41,527 +0.05(+0.18%)
Sep 11, 2017 28.73 28.90 28.73 28.81 74,586 +0.30(+1.06%)
Sep 08, 2017 28.68 28.72 28.49 28.50 121,044 -0.19(-0.67%)
Sep 07, 2017 28.63 28.70 28.57 28.70 367,385 +0.26(+0.92%)
Sep 06, 2017 28.39 28.51 28.38 28.44 150,442 +0.13(+0.45%)
Sep 05, 2017 28.45 28.49 28.16 28.31 69,800 -0.35(-1.20%)
Sep 01, 2017 28.61 28.69 28.56 28.66 37,583 +0.24(+0.83%)
Aug 31, 2017 28.56 28.56 28.42 28.42 99,449 -0.07(-0.24%)
Aug 30, 2017 28.45 28.51 28.39 28.49 72,460 +0.07(+0.24%)
Aug 29, 2017 28.21 28.43 28.21 28.42 76,996 -0.07(-0.24%)
Aug 28, 2017 28.56 28.59 28.45 28.49 24,929 -0.11(-0.38%)
Aug 25, 2017 28.55 28.69 28.55 28.60 96,103 +0.19(+0.68%)
Aug 24, 2017 28.50 28.50 28.34 28.40 167,158 +0.07(+0.24%)
Aug 23, 2017 28.09 28.36 28.09 28.34 107,010 +0.18(+0.63%)
Aug 22, 2017 28.07 28.24 28.07 28.16 39,016 +0.27(+0.97%)
Aug 21, 2017 27.90 27.92 27.80 27.89 154,209 +0.06(+0.21%)
Aug 18, 2017 27.69 27.92 27.59 27.83 62,203 +0.27(+0.98%)
Aug 17, 2017 27.88 27.92 27.56 27.56 51,114 -0.40(-1.45%)
Aug 16, 2017 27.91 27.97 27.86 27.96 39,442 +0.29(+1.03%)
Aug 15, 2017 27.62 27.71 27.59 27.68 46,184 +0.07(+0.24%)
Aug 14, 2017 27.62 27.70 27.58 27.61 59,302 +0.28(+1.02%)
Aug 11, 2017 27.30 27.43 27.18 27.33 101,372 +0.04(+0.15%)
Aug 10, 2017 27.66 27.69 27.29 27.29 70,127 -0.65(-2.32%)
Aug 09, 2017 27.86 27.94 27.78 27.94 54,625 -0.23(-0.81%)
Aug 08, 2017 28.24 28.35 28.12 28.17 67,969 +0.01(+0.03%)
Aug 07, 2017 28.05 28.19 28.05 28.16 81,746 +0.19(+0.66%)
Aug 04, 2017 27.90 28.03 27.88 27.97 50,246 +0.13(+0.48%)
Aug 03, 2017 27.88 27.88 27.78 27.84 87,656 -0.13(-0.48%)
Aug 02, 2017 28.01 28.05 27.88 27.97 73,297 -0.02(-0.06%)
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.