Quantcast

Goldman Sachs ActiveBeta Emerging Markets Equity ETF Historical Stock Prices

(ETF)
GEM 
$33.21
*  
0.39
1.16%
Get GEM Alerts
*Delayed - data as of Apr. 24, 2019  -  Find a broker to begin trading GEM now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 33.36 33.39 33.13 33.21 170,032
04/24/2019 33.39 33.39 33.13 33.21 170,032
04/23/2019 33.51 33.66 33.4711 33.6 144,217
04/22/2019 33.47 33.59 33.37 33.56 392,376
04/18/2019 33.63 33.7781 33.53 33.74 88,478
04/17/2019 33.87 33.9198 33.68 33.75 89,108
04/16/2019 33.62 33.748 33.62 33.72 239,514
04/15/2019 33.64 33.64 33.38 33.47 108,330
04/12/2019 33.64 33.7277 33.5717 33.64 171,610
04/11/2019 33.51 33.51 33.29 33.37 90,797
04/10/2019 33.64 33.75 33.61 33.68 165,511
04/09/2019 33.6 33.6077 33.485 33.51 77,351
04/08/2019 33.41 33.6199 33.3498 33.57 601,897
04/05/2019 33.45 33.5732 33.4269 33.54 52,977
04/04/2019 33.12 33.41 33.12 33.36 107,457
04/03/2019 33.17 33.3899 33.09 33.15 121,497
04/02/2019 32.98 32.98 32.8197 32.93 80,078
04/01/2019 32.87 33.05 32.8301 33.05 89,116
03/29/2019 32.47 32.56 32.3604 32.54 102,450
03/28/2019 32.03 32.24 31.9279 32.21 133,698
03/27/2019 32.12 32.15 31.8533 31.95 69,564
03/26/2019 32.24 32.3537 32.12 32.23 83,239
03/25/2019 32.03 32.22 32.0101 32.11 145,165
03/22/2019 32.86 32.97 32.19 32.23 1,225,855
03/21/2019 33.14 33.35 33.055 33.27 417,144
03/20/2019 33.19 33.61 32.97 33.33 126,561
03/19/2019 33.31 33.36 33.15 33.26 63,351
03/18/2019 33.15 33.27 33.0626 33.22 104,090
03/15/2019 32.71 32.97 32.71 32.91 156,818
03/14/2019 32.5 32.517 32.36 32.38 157,265
03/13/2019 32.53 32.71 32.53 32.62 141,822
03/12/2019 32.54 32.67 32.52 32.55 95,179
03/11/2019 32.19 32.44 32.0888 32.43 187,267
03/08/2019 31.78 31.91 31.71 31.91 174,013
03/07/2019 32.49 32.62 32.01 32.08 156,419
03/06/2019 32.76 32.793 32.53 32.6 94,743
03/05/2019 32.67 32.8699 32.6 32.78 180,216
03/04/2019 32.69 32.69 32.232 32.55 167,868
03/01/2019 32.81 32.81 32.46 32.56 284,727
02/28/2019 32.8 32.8 32.61 32.63 129,631
02/27/2019 32.98 33.06 32.88 33.02 88,811
02/26/2019 33.12 33.3199 33.05 33.21 107,869
02/25/2019 33.26 33.4699 33.22 33.2705 148,258
02/22/2019 32.83 33.07 32.8 32.98 89,324
02/21/2019 32.61 32.6899 32.48 32.58 204,105
02/20/2019 32.63 32.9127 32.63 32.73 93,507
02/19/2019 32.24 32.61 32.24 32.48 112,985
02/15/2019 32.44 32.44 32.31 32.3716 142,712
02/14/2019 32.16 32.5 32.134 32.45 136,473
02/13/2019 32.63 32.66 32.2901 32.36 57,085
02/12/2019 32.58 32.6642 32.5 32.62 110,066
02/11/2019 32.44 32.4486 32.272 32.34 57,807
02/08/2019 32.2 32.5 32.11 32.47 517,164
02/07/2019 32.6 32.7322 32.29 32.52 69,235
02/06/2019 33.01 33.12 32.761 32.79 263,305
02/05/2019 33.04 33.29 33.01 33.15 504,472
02/04/2019 32.82 33.0681 32.81 32.93 59,005
02/01/2019 32.86 32.9899 32.85 32.95 188,165
01/31/2019 32.96 33.2048 32.92 33.15 262,347
01/30/2019 32.45 32.9623 32.29 32.87 159,940
01/29/2019 32.33 32.4099 32.2001 32.23 55,298
01/28/2019 32.33 32.33 31.94 32.23 88,439
01/25/2019 32.37 32.5772 32.3313 32.44 84,749
01/24/2019 31.83 32.091 31.8193 32.03 114,094
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio