GS Activebeta EM Equity ETF (NY: GEM )

37.01 USD +0.44 (+1.20%)
Streaming Delayed Price Updated: 2:49 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2020 36.43 36.60 36.31 36.57 163,480 +0.11(+0.30%)
Dec 01, 2020 36.30 36.53 36.23 36.46 197,737 +0.65(+1.82%)
Nov 30, 2020 36.00 36.00 35.77 35.81 489,894 -0.69(-1.89%)
Nov 27, 2020 36.48 36.58 36.43 36.50 174,500 +0.28(+0.77%)
Nov 25, 2020 35.97 36.23 35.88 36.22 1,581,200 -0.13(-0.36%)
Nov 24, 2020 36.17 36.35 35.97 36.35 98,939 +0.45(+1.25%)
Nov 23, 2020 36.11 36.11 35.76 35.90 311,446 +0.13(+0.36%)
Nov 20, 2020 35.66 35.81 35.63 35.77 94,300 +0.18(+0.51%)
Nov 19, 2020 35.46 35.66 35.35 35.59 540,865 +0.05(+0.14%)
Nov 18, 2020 35.76 35.83 35.54 35.54 64,768 -0.10(-0.28%)
Nov 17, 2020 35.56 35.78 35.46 35.64 180,117 -0.07(-0.20%)
Nov 16, 2020 35.72 35.84 35.64 35.71 358,947 +0.36(+1.02%)
Nov 13, 2020 35.20 35.36 35.07 35.35 97,600 +0.52(+1.49%)
Nov 12, 2020 35.14 35.24 34.78 34.83 665,286 -0.22(-0.63%)
Nov 11, 2020 34.92 35.10 34.84 35.05 1,153,235 +0.20(+0.57%)
Nov 10, 2020 35.04 35.07 34.70 34.85 484,245 -0.45(-1.27%)
Nov 09, 2020 36.07 36.15 35.26 35.30 725,348 +0.25(+0.71%)
Nov 06, 2020 34.87 35.19 34.76 35.05 448,800 +0.11(+0.31%)
Nov 05, 2020 34.85 35.00 34.66 34.94 439,495 +0.59(+1.72%)
Nov 04, 2020 33.87 34.50 33.81 34.35 454,742 +0.94(+2.81%)
Nov 03, 2020 33.40 33.51 33.26 33.41 664,323 +0.12(+0.36%)
Nov 02, 2020 33.27 33.33 33.08 33.29 91,444 +0.31(+0.94%)
Oct 30, 2020 33.15 33.16 32.79 32.98 123,900 -0.39(-1.17%)
Oct 29, 2020 33.22 33.47 33.06 33.37 597,782 +0.26(+0.79%)
Oct 28, 2020 33.34 33.40 33.09 33.11 78,764 -0.78(-2.30%)
Oct 27, 2020 33.84 33.98 33.79 33.89 339,550 +0.12(+0.36%)
Oct 26, 2020 33.79 33.95 33.51 33.77 112,455 -0.39(-1.14%)
Oct 23, 2020 33.99 34.17 33.90 34.16 137,800 +0.18(+0.53%)
Oct 22, 2020 34.10 34.13 33.86 33.98 77,955 -0.06(-0.18%)
Oct 21, 2020 34.08 34.27 34.03 34.04 302,989 -0.00(-0.01%)
Oct 20, 2020 33.84 34.20 33.84 34.04 156,463 +0.36(+1.08%)
Oct 19, 2020 33.86 33.99 33.62 33.68 274,672 -0.03(-0.09%)
Oct 16, 2020 33.71 33.81 33.65 33.71 100,700 +0.11(+0.33%)
Oct 15, 2020 33.31 33.63 33.31 33.60 147,452 -0.22(-0.65%)
Oct 14, 2020 34.00 34.07 33.82 33.82 44,482 -0.20(-0.59%)
Oct 13, 2020 34.01 34.07 33.82 34.02 389,440 -0.14(-0.41%)
Oct 12, 2020 34.02 34.23 33.99 34.16 509,733 +0.22(+0.65%)
Oct 09, 2020 33.76 33.99 33.72 33.94 68,100 +0.27(+0.79%)
Oct 08, 2020 33.52 33.72 33.49 33.67 345,364 +0.24(+0.71%)
Oct 07, 2020 33.40 33.51 33.32 33.44 104,889 +0.35(+1.04%)
Oct 06, 2020 33.24 33.38 33.04 33.09 83,288 -0.06(-0.18%)
Oct 05, 2020 32.96 33.15 32.95 33.15 74,435 +0.42(+1.28%)
Oct 02, 2020 32.63 32.98 32.63 32.73 75,600 -0.38(-1.15%)
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.