GS Activebeta EM Equity ETF (NY: GEM )

38.19 USD -0.05 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2021 38.29 38.29 38.14 38.19 53,656 -0.05(-0.13%)
Oct 19, 2021 38.03 38.29 38.03 38.24 115,675 +0.45(+1.19%)
Oct 18, 2021 37.67 37.86 37.67 37.79 361,277 -0.17(-0.45%)
Oct 15, 2021 37.71 38.04 37.71 37.96 104,415 +0.32(+0.85%)
Oct 14, 2021 37.51 37.68 37.47 37.64 105,102 +0.10(+0.27%)
Oct 13, 2021 37.32 37.54 37.27 37.54 69,468 +0.54(+1.46%)
Oct 12, 2021 37.19 37.21 36.96 37.00 67,086 -0.20(-0.55%)
Oct 11, 2021 37.38 37.51 37.19 37.20 64,873 -0.15(-0.39%)
Oct 08, 2021 37.35 37.39 37.24 37.35 243,079 +0.07(+0.19%)
Oct 07, 2021 37.10 37.41 37.08 37.28 134,563 +0.65(+1.77%)
Oct 06, 2021 36.31 36.66 36.23 36.63 94,042 -0.13(-0.35%)
Oct 05, 2021 36.63 36.91 36.62 36.76 80,075 +0.21(+0.57%)
Oct 04, 2021 36.75 36.75 36.37 36.55 187,259 -0.55(-1.48%)
Oct 01, 2021 37.09 37.12 36.78 37.10 90,730 +0.00(+0.00%)
Sep 30, 2021 37.19 37.32 37.02 37.10 103,005 +0.27(+0.73%)
Sep 29, 2021 36.99 37.11 36.77 36.83 82,302 -0.29(-0.78%)
Sep 28, 2021 37.37 37.40 37.01 37.12 72,692 -0.55(-1.46%)
Sep 27, 2021 37.43 37.71 37.41 37.67 144,653 +0.20(+0.53%)
Sep 24, 2021 37.55 37.60 37.47 37.47 86,011 -1.13(-2.93%)
Sep 23, 2021 38.43 38.63 38.35 38.60 76,546 +0.25(+0.65%)
Sep 22, 2021 38.23 38.60 38.23 38.35 60,828 +0.50(+1.32%)
Sep 21, 2021 37.83 37.90 37.65 37.85 89,548 +0.27(+0.72%)
Sep 20, 2021 37.74 37.81 37.24 37.58 174,480 -0.98(-2.54%)
Sep 17, 2021 38.77 38.77 38.49 38.56 94,147 -0.21(-0.54%)
Sep 16, 2021 38.65 38.77 38.54 38.77 118,246 -0.44(-1.12%)
Sep 15, 2021 39.10 39.21 38.96 39.21 73,402 +0.01(+0.03%)
Sep 14, 2021 39.39 39.43 39.14 39.20 100,944 -0.31(-0.78%)
Sep 13, 2021 39.43 39.61 39.34 39.51 59,985 +0.11(+0.28%)
Sep 10, 2021 39.65 39.70 39.36 39.40 61,543 +0.10(+0.25%)
Sep 09, 2021 39.29 39.40 39.23 39.30 77,440 -0.03(-0.08%)
Sep 08, 2021 39.64 39.64 39.30 39.33 64,849 -0.61(-1.53%)
Sep 07, 2021 39.77 39.97 39.77 39.94 212,467 +0.26(+0.66%)
Sep 03, 2021 39.50 39.71 39.50 39.68 74,314 +0.27(+0.69%)
Sep 02, 2021 39.62 39.66 39.39 39.41 91,673 -0.22(-0.56%)
Sep 01, 2021 39.40 39.75 39.40 39.63 75,865 +0.47(+1.20%)
Aug 31, 2021 39.19 39.23 39.10 39.16 141,479 +0.45(+1.16%)
Aug 30, 2021 38.63 38.77 38.57 38.71 37,849 +0.06(+0.16%)
Aug 27, 2021 38.41 38.65 38.33 38.65 180,506 +0.46(+1.20%)
Aug 26, 2021 38.28 38.33 38.15 38.19 112,756 -0.33(-0.86%)
Aug 25, 2021 38.37 38.54 38.37 38.52 82,700 +0.05(+0.13%)
Aug 24, 2021 38.17 38.48 38.17 38.47 75,609 +0.74(+1.96%)
Aug 23, 2021 37.51 37.76 37.48 37.73 119,946 +0.52(+1.40%)
Aug 20, 2021 36.93 37.21 36.93 37.21 67,425 -0.05(-0.13%)
Aug 19, 2021 37.11 37.34 37.08 37.26 92,113 -0.52(-1.38%)
Aug 18, 2021 38.06 38.12 37.78 37.78 61,539 +0.09(+0.24%)
Aug 17, 2021 37.74 37.92 37.58 37.69 102,163 -0.69(-1.80%)
Aug 16, 2021 38.37 38.44 38.26 38.38 647,623 -0.23(-0.60%)
Aug 13, 2021 38.54 38.61 38.40 38.61 87,934 -0.09(-0.23%)
Aug 12, 2021 38.71 38.71 38.58 38.70 33,461 -0.31(-0.79%)
Aug 11, 2021 39.21 39.21 38.88 39.01 468,923 +0.01(+0.03%)
Aug 10, 2021 39.12 39.12 38.94 39.00 98,327 -0.03(-0.08%)
Aug 09, 2021 38.99 39.12 38.98 39.03 87,988 +0.16(+0.41%)
Aug 06, 2021 39.03 39.03 38.78 38.87 48,358 -0.35(-0.89%)
Aug 05, 2021 39.19 39.30 39.17 39.22 114,445 -0.04(-0.10%)
Aug 04, 2021 39.28 39.42 39.13 39.26 61,828 +0.19(+0.49%)
Aug 03, 2021 38.87 39.09 38.74 39.07 62,578 +0.25(+0.64%)
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.