Goldman Sachs ActiveBeta Emerging Markets Equity ETF Historical Data - GEM

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.13	0.385527876631	33.72	34.02	33.595	116647	33.83405029	SP
4	0.44	1.31697096678	33.41	34.37	32.2406	169121	33.6363388	SP
12	1.92	6.01315377388	31.93	34.37	30.95	163543	32.81281851	SP
26	-1.65	-4.64788732394	35.5	36.16	30.95	127826	33.12145307	SP
52	2.68	8.59801090792	31.17	36.16	30.36	109516	32.76775603	SP
156	0.04	0.118308192842	33.81	36.16	25.11	153766	30.1611462	SP
260	8.32	32.58911085	25.53	42.31	24.9442	180637	32.88329938	SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1743114600	33.85	0.17	0.50	33.69	33.9296	33.69	82761
1743028200	33.68	-0.19	-0.55	33.79	33.86	33.62	65047
1742941800	33.8671	-0.02	-0.07	33.9	34.02	33.8205	142303
1742855400	33.89	0.17	0.51	33.95	34.01	33.8404	234042
1742596200	33.7185	-0.15	-0.45	33.64	33.7788	33.595	84992
1742509800	33.87	-0.32	-0.94	33.72	33.91	33.72	56849
1742423400	34.19	0.05	0.15	34.19	34.27	34.0254	74914
1742337000	34.14	-0.2	-0.58	34.19	34.28	33.991562	1136280
1742250600	34.34	0.55	1.63	33.81	34.37	33.81	88040
1741991400	33.79	0.6	1.81	33.63	33.81	33.549999	74796
1741905000	33.189999	-0.04	-0.12	33.009999	33.21	32.8703	461694
1741818600	33.229999	0.21	0.64	33.15	33.229999	32.955	170516
1741732200	33.02	0.31	0.95	33	33.15	32.7947	143111
1741645800	32.7096	-0.81	-2.42	33.02	33.0814	32.5328	84410
1741390200	33.52	0.13	0.39	33.4	33.57	33.22	81437
1741303800	33.39	-0.21	-0.63	33.509999	33.6795	33.33	64516
1741217400	33.6	0.95	2.91	33.17	33.64	33.15	100927
1741131000	32.6494	0.31	0.96	32.5	32.8992	32.2901	89898
1741044600	32.34	-0.28	-0.86	32.85	32.92	32.2406	104376
1740785400	32.619999	-0.35	-1.06	32.5	32.651	32.34	71046
1740699000	32.97	-0.67	-1.99	33.409999	33.43	32.97	53232
1740612600	33.64	0.26	0.78	33.72	33.913	33.58	79147
1740526200	33.38	0	0.00	33.52	33.52	33.29	68672
1740439800	33.38	-0.49	-1.45	33.7	33.7	33.31	251717
1740180600	33.87	-0.11	-0.32	34.17	34.27	33.8042	56137
1740094200	33.98	0.29	0.86	33.94	34.14	33.83	60610
1740007800	33.69	-0.1	-0.30	33.75	33.8099	33.6501	42235
1739921400	33.79	0.23	0.67	33.83	33.9	33.73	65358
1739575800	33.565	0.28	0.86	33.409999	33.5937	33.409999	71236
1739489400	33.28	0.1	0.30	32.939999	33.32	32.84	104821
1739403000	33.18	0.16	0.48	32.99	33.2997	32.89	45075
1739316600	33.02	-0.08	-0.24	32.97	33.1193	32.86	90704
1739230200	33.1	0.36	1.10	33.049999	33.13	33.02	53108
1738971000	32.74	-0.06	-0.18	33.11	33.1896	32.72	79256
1738884600	32.799999	0.13	0.40	32.79	32.83	32.71	52873
1738798200	32.67	-0.14	-0.43	32.659999	32.79	32.64	95060
1738711800	32.81	0.52	1.61	32.619999	32.8966	32.619999	52588
1738625400	32.29	-0.17	-0.52	32.009999	32.45	31.97	67741
1738366200	32.46	-0.4	-1.22	32.89	32.9283	32.439999	60682
1738279800	32.86	0.52	1.61	32.56	32.939	32.56	65751
1738193400	32.34	0.02	0.06	32.35	32.54	32.299999	70377
1738107000	32.32	0.24	0.75	32.03	32.34	31.98	204257
1738020600	32.08	-0.59	-1.81	32.03	32.2	32.03	86442
1737761400	32.67	0.29	0.90	32.72	32.7597	32.56	65900
1737675000	32.38	0	0.00	32.38	32.38	32.38	0
1737588600	32.38	-0.01	-0.03	32.439999	32.49	32.369999	156439
1737502200	32.39	0.33	1.03	32.34	32.4287	32.1916	257725
1737156600	32.06	-0.01	-0.03	32.009999	32.439999	31.98	1564762
1737070200	32.07	0.16	0.50	32.06	32.08	31.88	758260
1736983800	31.91	0.44	1.40	31.85	31.9133	31.67	58661
1736897400	31.47	0.38	1.22	31.47	31.54	31.37	108572
1736811000	31.09	-0.23	-0.73	31.03	31.1596	30.95	127223
1736551800	31.32	-0.53	-1.66	31.5	31.5	31.3011	140195
1736379000	31.85	-0.13	-0.41	31.77	31.91	31.75	271912
1736292600	31.98	-0.22	-0.68	32.38	32.38	31.965	52368
1736206200	32.2	0.12	0.37	32.6	32.6	32.1914	180805
1735947000	32.08	0.24	0.75	32	32.119999	31.96	119597
1735860600	31.84	-0.08	-0.25	31.93	31.987	31.751	89690
1735687800	31.92	-0.08	-0.25	31.99	32.0295	31.84	180417
1735601400	32	-0.27	-0.84	32.07	32.09	31.93	241214

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Goldman Sachs ActiveBeta Emerging Markets Equity ETF (GEM)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Goldman Sachs ActiveBeta Emerging Markets Equity ETF (GEM) Historical

Goldman Sachs ActiveBeta Emerging Markets Equity ETF (GEM)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free