UK markets close in 2 hours 19 minutes

Goldman Sachs ActiveBeta EMkts Eq ETF (GEM)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
32.26+0.35 (+1.10%)
At close: 03:59PM EDT
31.47 -0.78 (-2.42%)
After hours: 04:05PM EDT
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 202432.2532.3532.1132.2632.2656,300
31 May 202431.8531.9431.7131.9131.91255,000
30 May 202432.1332.3032.1332.2232.2245,500
29 May 202432.3732.4032.3032.3632.3668,300
28 May 202432.8932.9732.7232.7832.7857,700
24 May 202432.7732.8732.7732.7832.7843,000
23 May 202433.1733.1732.6832.7132.7191,300
22 May 202433.1633.1832.9733.0433.0454,300
21 May 202433.1233.1533.0333.0933.0945,700
20 May 202433.1333.2933.1333.2333.2356,900
17 May 202433.2133.3633.2033.3133.3136,300
16 May 202433.0833.2533.0833.1533.1543,700
15 May 202433.0033.1232.8633.0933.0965,700
14 May 202432.6432.8432.6432.8132.81288,200
13 May 202432.4232.7032.4232.6332.6341,800
10 May 202432.5032.5332.3432.3932.3937,000
09 May 202432.1832.3132.1432.3132.31147,600
08 May 202432.0232.2132.0232.1932.1979,700
07 May 202432.3032.3032.1732.2032.2044,700
06 May 202432.3132.4132.3032.3432.3449,200
03 May 202432.3132.3532.1632.3132.3159,100
02 May 202431.7332.1431.6432.0432.0457,200
01 May 202431.3331.6531.3231.3231.3287,400
30 Apr 202431.4931.5631.3231.3231.3293,900
29 Apr 202431.5531.7331.5431.7331.7379,700
26 Apr 202431.2731.4631.2731.4231.4267,000
25 Apr 202430.7631.1430.7631.0931.0960,500
24 Apr 202431.0231.0830.9030.9930.9969,300
23 Apr 202430.7231.0530.7230.9330.93556,600
22 Apr 202430.5530.7930.4930.7830.7853,600
19 Apr 202430.4430.5230.3930.4530.4548,200
18 Apr 202430.6130.7630.5530.6030.60152,800
17 Apr 202430.5930.6230.3930.5030.5085,900
16 Apr 202430.4430.5030.3630.4130.41168,600
15 Apr 202431.1531.1530.7830.8330.8375,300
12 Apr 202431.2431.2430.9130.9430.9482,400
11 Apr 202431.6531.6531.4631.6231.62260,200
10 Apr 202431.4631.5431.3331.4131.4172,200
09 Apr 202431.8731.9031.7331.8531.8578,600
08 Apr 202431.6431.7631.6431.6631.66200,800
05 Apr 202431.4231.5831.4031.5131.51109,600
04 Apr 202431.7831.9031.4531.4831.4874,900
03 Apr 202431.4831.6531.4231.6031.6079,100
02 Apr 202431.5531.5831.5031.5631.5687,400
01 Apr 202431.3931.6331.3731.4631.46215,500
28 Mar 202431.2531.4031.2531.3431.34185,500
27 Mar 202431.1731.2731.1731.2631.26104,300
26 Mar 202431.3631.3631.2431.2431.2457,000
25 Mar 202431.2131.3131.2131.2631.2663,400
22 Mar 202431.3031.3331.2231.2531.2557,700
21 Mar 202431.6631.6631.4731.4731.4758,600
20 Mar 202431.1331.4431.1031.4431.4491,500
19 Mar 202431.0031.1030.9231.0631.06107,600
18 Mar 202431.3531.3631.2131.2531.2559,100
15 Mar 202431.2431.2831.1631.2031.2062,400
14 Mar 202431.6431.6431.3331.3931.3970,800
13 Mar 202431.5531.5531.4531.4931.4986,300
12 Mar 202431.5531.6431.4331.6131.6184,900
11 Mar 202431.4131.4931.3531.3631.3675,200
08 Mar 202431.4831.5331.2931.3231.32106,800
07 Mar 202431.1731.3831.1731.3831.3877,400
06 Mar 202431.1431.2831.1331.2131.21180,000
05 Mar 202430.9130.9530.7530.8030.80177,000
04 Mar 202431.1331.1330.9931.0231.0299,600
01 Mar 202430.8631.0930.8531.0531.05148,000
29 Feb 202430.7830.8230.6630.7030.7069,000
28 Feb 202430.6630.6730.5730.6030.60111,100
27 Feb 202430.9230.9830.9230.9230.92122,800
26 Feb 202430.8530.9130.8330.8830.88150,700
23 Feb 202431.0331.0730.9531.0631.06114,200
22 Feb 202431.0331.1030.9531.0931.0963,900
21 Feb 202430.7130.8230.6830.7830.7899,400
20 Feb 202430.7330.8530.6730.7530.75238,400
16 Feb 202430.6230.6930.5730.6330.63129,300
15 Feb 202430.3730.5030.3730.4730.4763,300
14 Feb 202430.3030.4030.2630.3830.38114,200
13 Feb 202430.1030.2529.8729.9629.96167,800
12 Feb 202430.3630.6730.3630.5130.5192,800
09 Feb 202430.2030.3330.0730.2830.2877,700
08 Feb 202430.2730.3130.0930.1730.17799,800
07 Feb 202430.3730.4430.3330.4230.4294,200
06 Feb 202430.1530.3830.0830.3330.33220,400
05 Feb 202429.6129.7129.5329.6729.6761,300
02 Feb 202429.6229.6429.5029.6029.60119,400
01 Feb 202429.5829.7229.5629.6829.68121,800
31 Jan 202429.5129.6729.3629.4229.42130,300
30 Jan 202429.5629.6029.4829.5729.57283,500
29 Jan 202429.8229.8329.6729.8029.80129,600
26 Jan 202429.7129.8529.7129.7829.7887,300
25 Jan 202429.7829.8629.6629.7029.7084,600
24 Jan 202429.7729.8529.6629.6829.68101,900
23 Jan 202429.2529.3429.1929.3229.32111,000
22 Jan 202429.0029.1828.9929.1029.10207,500
19 Jan 202429.1429.4029.1129.3829.38278,700
18 Jan 202429.0229.1128.9729.0829.08101,800
17 Jan 202428.7628.9028.7528.8928.89119,500
16 Jan 202429.4529.4729.2529.2629.2686,000
12 Jan 202430.0430.1229.9029.9029.9092,300
11 Jan 202429.8329.8529.6129.7629.7650,300
10 Jan 202429.7729.7829.6929.7829.78235,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...