Goldman Sachs ActiveBeta Emerging Markets Equity ETF Historical Data - GEM

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.01	-0.0312597686777	31.99	32.6	31.751	142491	32.02956506	SP
4	-1.95	-5.74712643678	33.93	33.96	31.751	105482	32.6248696	SP
12	-2.86	-8.20895522388	34.84	35.21	31.751	106814	33.24837246	SP
26	-1.41	-4.22282120395	33.39	36.16	30.54	96025	33.16473434	SP
52	2.1	7.0281124498	29.88	36.16	28.75	100951	32.05350983	SP
156	-4.92	-13.3333333333	36.9	38.07	25.11	155999	30.47008131	SP
260	-2.27	-6.62773722628	34.25	42.31	23.1001	185763	32.70696512	SP

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1736206200	32.2	0.12	0.37	32.6	32.6	32.1914	180380
1735947000	32.08	0.24	0.75	32	32.119999	31.96	119478
1735860600	31.84	-0.08	-0.25	31.93	31.987	31.751	89687
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	239440
1735342200	32.27	-0.13	-0.40	32.22	32.3146	32.1443	114776
1735255800	32.4	-0.18	-0.55	32.14	32.4589	32.14	111030
1735077840	32.58	0.21	0.65	32.47	32.58	32.369999	64221
1734996600	32.369999	-0.66	-2.00	32.189999	32.43	32.165999	83049
1734737400	33.0319	0.06	0.17	32.84	33.2299	32.84	104446
1734651000	32.975	0.18	0.53	33.159999	33.1775	32.975	78306
1734564600	32.799999	-0.78	-2.32	33.59	33.63	32.7765	91661
1734478200	33.58	-0.1	-0.28	33.479999	33.6291	33.3943	77673
1734391800	33.675	-0.13	-0.38	33.71	33.805	33.572	79198
1734132600	33.805	0.02	0.04	33.9	33.9	33.7406	54275
1734046200	33.79	-0.12	-0.35	33.83	33.95	33.74	63001
1733959800	33.91	0.2	0.59	33.89	33.96	33.7809	79848
1733873400	33.71	-0.56	-1.63	33.93	33.94	33.71	87783
1733787000	34.27	0.59	1.75	34.39	34.5473	34.27	44511
1733527800	33.68	0.02	0.06	33.79	33.79	33.6304	85272
1733441400	33.66	0.2	0.60	33.47	33.74	33.47	146107
1733355000	33.46	0.05	0.15	33.45	33.53	33.390099	333050
1733268600	33.409999	0.07	0.21	33.229999	33.4309	33.086799	69675
1733182200	33.34	0.15	0.45	33.13	33.3836	33.13	73959
1732917840	33.189999	0.09	0.26	32.79	33.22	32.79	55712
1732750200	33.104999	0.05	0.17	33.24	33.265	33.015	97688
1732663800	33.049999	-0.18	-0.55	33.18	33.1801	33.0066	996845
1732577400	33.2322	0.07	0.22	33.27	33.31	33.125999	48600
1732318200	33.159999	-0.03	-0.09	33.049999	33.1714	33.049999	55051
1732231800	33.189999	-0.03	-0.09	33.14	33.24	33.0559	90320
1732145400	33.22	-0.03	-0.09	33.18	33.229999	33.0658	368987
1732059000	33.25	0.01	0.03	33.11	33.33	33.11	50978
1731972600	33.24	0.38	1.16	33.03	33.2697	33.03	48978
1731713400	32.86	-0.02	-0.06	32.96	32.96	32.798699	196600
1731627000	32.88	-0.16	-0.48	33.02	33.061999	32.88	69135
1731540600	33.04	-0.22	-0.67	33.29	33.29	32.988	61412
1731454200	33.2622	-0.59	-1.74	33.259999	33.4299	33.13	109608
1731367800	33.8499	-0.22	-0.65	33.95	33.95	33.7453	39873
1731108600	34.07	-0.92	-2.63	34.37	34.39	33.95	86259
1731022200	34.99	0.79	2.31	34.7957	35.0399	34.76	94350
1730935800	34.2	-0.32	-0.92	33.92	34.28	33.88	146059
1730849400	34.5163	0.45	1.31	34.47	34.605	34.4343	51218
1730763000	34.07	0.21	0.62	34.22	34.31	34.07	49558
1730500200	33.86	0.07	0.21	33.91	34.13	33.83	72986
1730413800	33.79	-0.26	-0.76	33.85	33.86	33.63	86057
1730327400	34.05	-0.3	-0.87	33.97	34.1783	33.97	49307
1730241000	34.35	-0.11	-0.32	34.37	34.4914	34.33	49127
1730154600	34.46	0.1	0.29	34.38	34.57	34.38	54736
1729895400	34.36	-0.03	-0.09	34.4	34.5991	34.34	43167
1729809000	34.39	-0.08	-0.23	34.4	34.43	34.2675	46604
1729722600	34.47	-0.21	-0.61	34.49	34.5946	34.31	44984
1729636200	34.68	-0.03	-0.09	34.74	34.74	34.595	36874
1729549800	34.71	-0.27	-0.77	34.67	34.8096	34.55	39388
1729290600	34.98	0.33	0.95	35.05	35.21	34.98	45820
1729204200	34.65	-0.05	-0.14	34.65	34.69	34.49	60899
1729117800	34.7	0.3	0.87	34.69	34.8396	34.67	42779
1729031400	34.4	-0.73	-2.08	34.84	34.85	34.3917	47200
1728945000	35.1306	-0.1	-0.27	35.07	35.34	35.01	38579
1728685800	35.22691	0.21	0.59	34.85	35.3049	34.85	44546
1728599400	35.02	0.04	0.11	34.96	35.0859	34.78	34849
1728513000	34.98	-0.23	-0.65	34.68	35.0695	34.68	42671
1728426600	35.2098	-0.93	-2.57	35.2	35.2699	34.9717	55934
1728340200	36.14	0.37	1.03	35.99	36.16	35.86	59670

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Goldman Sachs ActiveBeta Emerging Markets Equity ETF (GEM)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

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)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Go Ad-Free