Skip to main content

GS Activebeta Emerging Markets Equity ETF (NY: GEM )

31.34 +0.08 (+0.26%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 34.87 34.92 34.70 34.86 124,830 -0.41(-1.17%)
Oct 28, 2021 35.14 35.27 35.07 35.27 105,983 -0.02(-0.05%)
Oct 27, 2021 35.34 35.49 35.27 35.29 77,401 -0.26(-0.74%)
Oct 26, 2021 35.80 35.56 101,185 -0.17(-0.47%)
Oct 25, 2021 35.61 35.76 35.60 35.72 56,712 +0.24(+0.69%)
Oct 22, 2021 35.62 35.72 35.41 35.48 59,279 -0.08(-0.21%)
Oct 21, 2021 35.58 35.60 35.46 35.56 74,858 -0.25(-0.71%)
Oct 20, 2021 35.90 35.90 35.76 35.81 57,224 -0.05(-0.13%)
Oct 19, 2021 35.66 35.90 35.66 35.86 123,367 +0.42(+1.19%)
Oct 18, 2021 35.32 35.50 35.32 35.43 385,302 -0.16(-0.45%)
Oct 15, 2021 35.36 35.67 35.36 35.59 111,358 +0.30(+0.85%)
Oct 14, 2021 35.17 35.33 35.13 35.29 112,091 +0.09(+0.27%)
Oct 13, 2021 34.99 35.20 34.95 35.20 74,087 +0.51(+1.46%)
Oct 12, 2021 34.87 34.89 34.66 34.69 71,547 -0.19(-0.55%)
Oct 11, 2021 35.05 35.18 34.87 34.88 69,187 -0.14(-0.39%)
Oct 08, 2021 35.02 35.06 34.92 35.02 259,243 +0.07(+0.19%)
Oct 07, 2021 34.79 35.08 34.76 34.96 143,511 +0.61(+1.77%)
Oct 06, 2021 34.05 34.37 33.97 34.35 100,295 -0.12(-0.35%)
Oct 05, 2021 34.35 34.61 34.34 34.47 85,400 +0.20(+0.57%)
Oct 04, 2021 34.46 34.46 34.10 34.27 199,711 -0.52(-1.48%)
Oct 01, 2021 34.78 34.80 34.49 34.79 96,763 +0.00(+0.00%)
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 87,775 -0.27(-0.78%)
Sep 28, 2021 35.04 35.07 34.70 34.81 77,526 -0.52(-1.46%)
Sep 27, 2021 35.10 35.36 35.08 35.32 154,272 +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 83,145 +0.23(+0.65%)
Sep 22, 2021 35.20 35.53 35.20 35.31 66,072 +0.46(+1.32%)
Sep 21, 2021 34.83 34.89 34.67 34.85 97,267 +0.25(+0.72%)
Sep 20, 2021 34.74 34.81 34.28 34.60 189,522 -0.90(-2.54%)
Sep 17, 2021 35.69 35.69 35.44 35.50 102,263 -0.19(-0.54%)
Sep 16, 2021 35.58 35.69 35.48 35.69 128,440 -0.41(-1.12%)
Sep 15, 2021 36.00 36.10 35.86 36.10 79,730 +0.01(+0.03%)
Sep 14, 2021 36.26 36.30 36.03 36.09 109,646 -0.29(-0.78%)
Sep 13, 2021 36.30 36.47 36.22 36.37 65,156 +0.10(+0.28%)
Sep 10, 2021 36.50 36.55 36.24 36.27 66,848 +0.09(+0.25%)
Sep 09, 2021 36.17 36.27 36.12 36.18 84,116 -0.03(-0.08%)
Sep 08, 2021 36.49 36.49 36.18 36.21 70,439 -0.56(-1.53%)
Sep 07, 2021 36.61 36.80 36.61 36.77 230,783 +0.24(+0.66%)
Sep 03, 2021 36.37 36.56 36.37 36.53 80,720 +0.25(+0.69%)
Sep 02, 2021 36.48 36.51 36.26 36.28 99,576 -0.20(-0.56%)
Sep 01, 2021 36.27 36.60 36.27 36.48 82,405 +0.43(+1.20%)
Aug 31, 2021 36.08 36.12 36.00 36.05 153,676 +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 35.58 196,067 +0.42(+1.20%)
Aug 26, 2021 35.24 35.29 35.13 35.16 122,476 -0.30(-0.86%)
Aug 25, 2021 35.32 35.48 35.32 35.46 89,829 +0.05(+0.13%)
Aug 24, 2021 35.14 35.43 35.14 35.42 82,127 +0.68(+1.96%)
Aug 23, 2021 34.53 34.76 34.51 34.74 130,286 +0.48(+1.40%)
Aug 20, 2021 34.00 34.26 34.00 34.26 73,237 -0.05(-0.13%)
Aug 19, 2021 34.16 34.38 34.14 34.30 100,054 -0.48(-1.38%)
Aug 18, 2021 35.04 35.09 34.78 34.78 66,844 +0.08(+0.24%)
Aug 17, 2021 34.74 34.91 34.60 34.70 110,970 -0.64(-1.80%)
Aug 16, 2021 35.32 35.39 35.22 35.33 703,455 -0.21(-0.60%)
Aug 13, 2021 35.48 35.55 35.35 35.55 95,514 -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 35.91 509,349 +0.01(+0.03%)
Aug 10, 2021 36.02 36.02 35.85 35.90 106,803 -0.03(-0.08%)
Aug 09, 2021 35.90 36.01 35.89 35.93 95,573 +0.15(+0.41%)
Aug 06, 2021 35.93 35.93 35.70 35.78 52,526 -0.32(-0.89%)
Aug 05, 2021 36.08 36.19 36.06 36.11 124,311 -0.04(-0.10%)
Aug 04, 2021 36.16 36.29 36.02 36.14 67,158 +0.17(+0.49%)
Aug 03, 2021 35.78 35.99 35.67 35.97 67,972 +0.23(+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.