Stockscreener 앱 받기
38.86
1.15%
0.44
시간 외 거래:
38.86
Goldman Sachs Activebeta Emerging Markets Equity Etf 주식 (GEM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $39.02 | $38.72 | $0.3036 | 56,129.0 | +1.15% |
| 2025-09-04 | $38.43 | $38.21 | $0.22 | 73,970.0 | -0.47% |
| 2025-09-03 | $38.63 | $38.51 | $0.1159 | 48,666.0 | +0.45% |
| 2025-09-02 | $38.43 | $38.10 | $0.33 | 56,842.0 | -0.14% |
| 2025-08-29 | $38.53 | $38.39 | $0.14 | 54,191.0 | -0.57% |
| 2025-08-28 | $38.72 | $38.56 | $0.16 | 62,327.0 | +0.47% |
| 2025-08-27 | $38.53 | $38.28 | $0.249 | 63,143.0 | -0.68% |
| 2025-08-26 | $38.83 | $38.71 | $0.1195 | 68,043.0 | -0.19% |
| 2025-08-25 | $39.07 | $38.86 | $0.21 | 49,098.0 | -0.41% |
| 2025-08-22 | $39.06 | $38.53 | $0.53 | 87,280.0 | +1.88% |
| 2025-08-21 | $38.36 | $38.24 | $0.1172 | 147,110.0 | -0.29% |
| 2025-08-20 | $38.41 | $38.20 | $0.215 | 184,162.0 | +0.00% |
| 2025-08-19 | $38.62 | $38.36 | $0.26 | 59,913.0 | -0.63% |
| 2025-08-18 | $38.68 | $38.57 | $0.1073 | 245,557.0 | +0.37% |
| 2025-08-15 | $38.60 | $38.47 | $0.1297 | 95,711.0 | +0.22% |
| 2025-08-14 | $38.52 | $38.34 | $0.1766 | 35,389.0 | -1.29% |
| 2025-08-13 | $38.96 | $38.84 | $0.1185 | 97,196.0 | +1.25% |
| 2025-08-12 | $38.50 | $38.15 | $0.3492 | 53,542.0 | +1.34% |
| 2025-08-11 | $38.08 | $37.93 | $0.145 | 38,812.0 | -0.36% |
Goldman Sachs Activebeta Emerging Markets Equity Etf 주식 (GEM) 연도별 가격 이력
이 심층 분석에서는 Goldman Sachs Activebeta Emerging Markets Equity Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GEM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Goldman Sachs Activebeta Emerging Markets Equity Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Goldman Sachs Activebeta Emerging Markets Equity Etf 주식 (GEM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $39.02 | $38.10 | $0.92 | 291,736.0 | +0.99% |
| 2025-08 | $39.07 | $36.97 | $2.10 | 1,709,495.0 | +2.83% |
| 2025-07 | $38.39 | $37.00 | $1.39 | 1,726,467.0 | +0.56% |
| 2025-06 | $37.26 | $34.72 | $2.54 | 2,019,621.0 | +6.93% |
| 2025-05 | $35.66 | $33.27 | $2.39 | 1,976,550.0 | +4.29% |
| 2025-04 | $33.50 | $29.19 | $4.31 | 2,954,120.0 | +0.57% |
| 2025-03 | $34.37 | $32.24 | $2.13 | 3,007,514.0 | +1.72% |
| 2025-02 | $34.27 | $31.97 | $2.30 | 1,409,893.0 | +0.49% |
| 2025-01 | $32.94 | $30.95 | $1.99 | 4,524,107.0 | +1.69% |
Goldman Sachs Activebeta Emerging Markets Equity Etf 주식 (GEM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $34.55 | $31.93 | $2.62 | 2,107,067.0 | -3.59% |
| 2024-11 | $35.04 | $32.80 | $2.24 | 2,797,684.0 | -1.78% |
| 2024-10 | $36.16 | $33.63 | $2.53 | 1,236,089.0 | -3.76% |
| 2024-09 | $35.79 | $31.89 | $3.90 | 1,002,590.0 | +5.57% |
| 2024-08 | $33.71 | $30.45 | $3.26 | 1,401,596.0 | +0.69% |
| 2024-07 | $34.13 | $32.05 | $2.08 | 3,450,601.0 | +1.10% |
| 2024-06 | $33.00 | $31.62 | $1.38 | 1,120,319.0 | +2.38% |
| 2024-05 | $33.36 | $31.32 | $2.04 | 1,755,157.0 | +1.88% |
| 2024-04 | $31.90 | $30.36 | $1.54 | 2,772,125.0 | -0.06% |
| 2024-03 | $31.66 | $30.75 | $0.9107 | 1,953,000.0 | +2.08% |
| 2024-02 | $31.10 | $29.50 | $1.60 | 3,026,721.0 | +4.35% |
| 2024-01 | $30.46 | $28.75 | $1.71 | 3,269,995.0 | -4.14% |
Goldman Sachs Activebeta Emerging Markets Equity Etf 주식 (GEM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $30.79 | $29.36 | $1.43 | 3,705,767.0 | +2.95% |
| 2023-11 | $30.02 | $27.82 | $2.20 | 3,957,275.0 | +7.23% |
| 2023-10 | $29.02 | $27.54 | $1.48 | 2,810,565.0 | -3.02% |
| 2023-09 | $29.98 | $28.42 | $1.56 | 2,274,338.0 | -2.76% |
| 2023-08 | $31.29 | $28.94 | $2.35 | 2,921,803.0 | -6.26% |
| 2023-07 | $31.50 | $29.34 | $2.16 | 2,886,094.0 | +5.18% |
| 2023-06 | $31.07 | $29.05 | $2.02 | 1,845,733.0 | +3.07% |
| 2023-05 | $30.12 | $28.77 | $1.35 | 1,923,660.0 | -2.55% |
| 2023-04 | $30.20 | $29.00 | $1.20 | 2,470,348.0 | +0.00% |
| 2023-03 | $29.94 | $28.15 | $1.79 | 4,629,292.0 | +2.90% |
| 2023-02 | $31.27 | $28.84 | $2.43 | 2,878,454.0 | -6.10% |
| 2023-01 | $31.59 | $28.47 | $3.12 | 3,013,004.0 | +8.83% |
0.32%
0.49%
자본화:
|
볼륨(24시간):