Goldman Sachs ActiveBeta Emerging Markets Equity ETF AMEX:GEM Historical Prices

Below are the 1419 trading days of historical prices for GEM.

# Exchange Symbol Date Open High Low Close
1419 AMEX GEM Wed, Jan 18, 2023 30.82 30.85 30.37 30.41
1418 AMEX GEM Tue, Jan 17, 2023 30.50 30.60 30.45 30.53
1417 AMEX GEM Fri, Jan 13, 2023 30.40 30.72 30.40 30.69
1416 AMEX GEM Thu, Jan 12, 2023 30.37 30.56 30.14 30.45
1415 AMEX GEM Wed, Jan 11, 2023 30.15 30.34 30.13 30.30
1414 AMEX GEM Tue, Jan 10, 2023 30.16 30.27 30.03 30.24
1413 AMEX GEM Mon, Jan 9, 2023 30.14 30.29 30.07 30.10
1412 AMEX GEM Fri, Jan 6, 2023 29.37 29.86 29.31 29.82
1411 AMEX GEM Thu, Jan 5, 2023 29.05 29.29 29.05 29.24
1410 AMEX GEM Wed, Jan 4, 2023 28.95 29.29 28.83 29.26
1409 AMEX GEM Tue, Jan 3, 2023 28.68 28.80 28.47 28.53
1408 AMEX GEM Fri, Dec 30, 2022 28.53 28.67 28.30 28.31
1407 AMEX GEM Thu, Dec 29, 2022 28.62 28.78 28.59 28.77
1406 AMEX GEM Wed, Dec 28, 2022 28.62 28.67 28.31 28.32
1405 AMEX GEM Tue, Dec 27, 2022 28.55 28.82 28.54 28.68
1404 AMEX GEM Fri, Dec 23, 2022 28.38 28.45 28.28 28.33
1403 AMEX GEM Thu, Dec 22, 2022 28.52 28.55 28.18 28.36
1402 AMEX GEM Wed, Dec 21, 2022 28.36 28.62 28.34 28.60
1401 AMEX GEM Tue, Dec 20, 2022 28.30 28.48 28.30 28.38
1400 AMEX GEM Mon, Dec 19, 2022 28.52 28.54 28.32 28.39
1399 AMEX GEM Fri, Dec 16, 2022 28.36 28.48 28.29 28.30
1398 AMEX GEM Thu, Dec 15, 2022 28.54 28.77 28.23 28.28
1397 AMEX GEM Wed, Dec 14, 2022 28.84 29.00 28.68 28.92
1396 AMEX GEM Tue, Dec 13, 2022 29.19 29.24 28.81 28.86
1395 AMEX GEM Mon, Dec 12, 2022 28.68 28.71 28.49 28.68
1394 AMEX GEM Fri, Dec 9, 2022 28.93 29.07 28.69 28.75
1393 AMEX GEM Thu, Dec 8, 2022 28.87 29.01 28.83 28.91
1392 AMEX GEM Wed, Dec 7, 2022 28.64 28.77 28.60 28.67
1391 AMEX GEM Tue, Dec 6, 2022 28.88 28.91 28.70 28.76
1390 AMEX GEM Mon, Dec 5, 2022 29.10 29.14 28.78 28.84
1389 AMEX GEM Fri, Dec 2, 2022 28.74 29.17 28.74 29.10
1388 AMEX GEM Thu, Dec 1, 2022 29.17 29.22 28.94 29.00
1387 AMEX GEM Wed, Nov 30, 2022 28.98 29.27 28.80 29.16
1386 AMEX GEM Tue, Nov 29, 2022 28.38 28.51 28.35 28.45
1385 AMEX GEM Mon, Nov 28, 2022 27.86 28.09 27.81 27.84
1384 AMEX GEM Fri, Nov 25, 2022 28.00 28.05 27.96 27.96
1383 AMEX GEM Wed, Nov 23, 2022 27.95 28.12 27.91 28.12
1382 AMEX GEM Tue, Nov 22, 2022 27.72 27.88 27.72 27.88
1381 AMEX GEM Mon, Nov 21, 2022 27.74 27.77 27.60 27.69
1380 AMEX GEM Fri, Nov 18, 2022 28.15 28.15 27.95 28.05
1379 AMEX GEM Thu, Nov 17, 2022 27.67 28.19 27.67 28.16
1378 AMEX GEM Wed, Nov 16, 2022 28.33 28.36 28.10 28.10
1377 AMEX GEM Tue, Nov 15, 2022 28.76 28.81 28.42 28.57
1376 AMEX GEM Mon, Nov 14, 2022 27.99 28.20 27.96 28.01
1375 AMEX GEM Fri, Nov 11, 2022 27.96 28.21 27.95 28.17
1374 AMEX GEM Thu, Nov 10, 2022 27.32 27.57 27.23 27.54
1373 AMEX GEM Wed, Nov 9, 2022 26.88 27.00 26.61 26.61
1372 AMEX GEM Tue, Nov 8, 2022 26.92 27.12 26.83 27.01
1371 AMEX GEM Mon, Nov 7, 2022 26.93 26.95 26.75 26.84
1370 AMEX GEM Fri, Nov 4, 2022 26.64 26.85 26.48 26.83
1369 AMEX GEM Thu, Nov 3, 2022 25.49 25.85 25.46 25.77
1368 AMEX GEM Wed, Nov 2, 2022 25.94 26.17 25.61 25.61
1367 AMEX GEM Tue, Nov 1, 2022 26.03 26.08 25.78 25.84
1366 AMEX GEM Mon, Oct 31, 2022 25.26 25.49 25.26 25.47
1365 AMEX GEM Fri, Oct 28, 2022 25.46 25.62 25.39 25.60
1364 AMEX GEM Thu, Oct 27, 2022 25.74 25.99 25.74 25.78
1363 AMEX GEM Wed, Oct 26, 2022 25.63 26.16 25.63 25.97
1362 AMEX GEM Tue, Oct 25, 2022 25.41 25.64 25.41 25.60
1361 AMEX GEM Mon, Oct 24, 2022 25.46 25.47 25.17 25.42
1360 AMEX GEM Fri, Oct 21, 2022 25.81 26.30 25.80 26.25
1359 AMEX GEM Thu, Oct 20, 2022 25.89 26.26 25.89 25.94
1358 AMEX GEM Wed, Oct 19, 2022 25.73 25.91 25.64 25.71
1357 AMEX GEM Tue, Oct 18, 2022 26.38 26.38 25.96 26.12
1356 AMEX GEM Mon, Oct 17, 2022 25.99 26.25 25.99 26.17
1355 AMEX GEM Fri, Oct 14, 2022 25.99 26.03 25.51 25.56
1354 AMEX GEM Thu, Oct 13, 2022 25.13 25.98 25.11 25.87
1353 AMEX GEM Wed, Oct 12, 2022 25.75 25.86 25.67 25.73
1352 AMEX GEM Tue, Oct 11, 2022 25.84 26.01 25.64 25.71
1351 AMEX GEM Mon, Oct 10, 2022 26.25 26.25 25.98 26.07
1350 AMEX GEM Fri, Oct 7, 2022 26.65 26.68 26.35 26.39
1349 AMEX GEM Thu, Oct 6, 2022 26.96 27.09 26.87 26.87
1348 AMEX GEM Wed, Oct 5, 2022 26.99 27.14 26.83 27.03
1347 AMEX GEM Tue, Oct 4, 2022 26.73 27.11 26.73 27.05
1346 AMEX GEM Mon, Oct 3, 2022 25.97 26.31 25.97 26.29
1345 AMEX GEM Fri, Sep 30, 2022 25.86 26.08 25.80 25.83
1344 AMEX GEM Thu, Sep 29, 2022 26.06 26.06 25.74 25.95
1343 AMEX GEM Wed, Sep 28, 2022 26.10 26.53 26.06 26.46
1342 AMEX GEM Tue, Sep 27, 2022 26.40 26.56 26.14 26.21
1341 AMEX GEM Mon, Sep 26, 2022 26.35 26.46 26.14 26.22
1340 AMEX GEM Fri, Sep 23, 2022 26.90 26.95 26.60 26.58
1339 AMEX GEM Thu, Sep 22, 2022 27.43 27.50 27.27 27.40
1338 AMEX GEM Wed, Sep 21, 2022 27.74 27.88 27.47 27.50
1337 AMEX GEM Tue, Sep 20, 2022 27.86 27.96 27.76 27.87
1336 AMEX GEM Mon, Sep 19, 2022 27.72 28.02 27.68 28.02
1335 AMEX GEM Fri, Sep 16, 2022 27.91 28.02 27.82 27.96
1334 AMEX GEM Thu, Sep 15, 2022 28.26 28.42 28.13 28.17
1333 AMEX GEM Wed, Sep 14, 2022 28.44 28.54 28.34 28.48
1332 AMEX GEM Tue, Sep 13, 2022 28.60 28.75 28.28 28.33
1331 AMEX GEM Mon, Sep 12, 2022 29.04 29.19 29.00 29.18
1330 AMEX GEM Fri, Sep 9, 2022 28.66 28.83 28.66 28.78
1329 AMEX GEM Thu, Sep 8, 2022 28.23 28.40 28.18 28.38
1328 AMEX GEM Wed, Sep 7, 2022 28.18 28.54 28.15 28.53
1327 AMEX GEM Tue, Sep 6, 2022 28.49 28.56 28.27 28.33
1326 AMEX GEM Fri, Sep 2, 2022 28.77 28.92 28.55 28.60
1325 AMEX GEM Thu, Sep 1, 2022 28.76 28.85 28.60 28.84
1324 AMEX GEM Wed, Aug 31, 2022 29.17 29.27 29.03 29.03
1323 AMEX GEM Tue, Aug 30, 2022 29.33 29.35 28.85 28.95
1322 AMEX GEM Mon, Aug 29, 2022 29.31 29.41 29.22 29.22
1321 AMEX GEM Fri, Aug 26, 2022 29.98 30.05 29.37 29.42
1320 AMEX GEM Thu, Aug 25, 2022 29.57 29.88 29.54 29.88
1319 AMEX GEM Wed, Aug 24, 2022 29.22 29.49 29.03 29.34
1318 AMEX GEM Tue, Aug 23, 2022 29.25 29.49 29.25 29.41
1317 AMEX GEM Mon, Aug 22, 2022 29.26 29.31 29.21 29.27
1316 AMEX GEM Fri, Aug 19, 2022 29.55 29.60 29.41 29.49
1315 AMEX GEM Thu, Aug 18, 2022 29.90 29.90 29.71 29.84
1314 AMEX GEM Wed, Aug 17, 2022 29.92 30.13 29.92 30.00
1313 AMEX GEM Tue, Aug 16, 2022 29.99 30.16 29.99 30.11
1312 AMEX GEM Mon, Aug 15, 2022 29.99 30.14 29.98 30.07
1311 AMEX GEM Fri, Aug 12, 2022 30.00 30.30 29.73 30.26
1310 AMEX GEM Thu, Aug 11, 2022 30.07 30.34 29.94 29.99
1309 AMEX GEM Wed, Aug 10, 2022 29.70 29.90 29.64 29.90
1308 AMEX GEM Tue, Aug 9, 2022 29.59 29.63 29.45 29.48
1307 AMEX GEM Mon, Aug 8, 2022 29.58 29.70 29.53 29.56
1306 AMEX GEM Fri, Aug 5, 2022 29.30 29.56 29.30 29.55
1305 AMEX GEM Thu, Aug 4, 2022 29.39 29.50 29.26 29.44
1304 AMEX GEM Wed, Aug 3, 2022 29.15 29.31 29.01 29.29
1303 AMEX GEM Tue, Aug 2, 2022 29.07 29.38 28.99 29.13
1302 AMEX GEM Mon, Aug 1, 2022 29.22 29.49 29.11 29.32
1301 AMEX GEM Fri, Jul 29, 2022 29.40 29.59 29.26 29.55
1300 AMEX GEM Thu, Jul 28, 2022 29.58 29.71 29.32 29.71
1299 AMEX GEM Wed, Jul 27, 2022 29.28 29.64 29.22 29.56
1298 AMEX GEM Tue, Jul 26, 2022 29.23 29.29 29.00 29.07
1297 AMEX GEM Mon, Jul 25, 2022 29.22 29.32 29.18 29.29
1296 AMEX GEM Fri, Jul 22, 2022 29.36 29.49 29.06 29.14
1295 AMEX GEM Thu, Jul 21, 2022 29.16 29.45 29.16 29.45
1294 AMEX GEM Wed, Jul 20, 2022 29.14 29.22 29.03 29.13
1293 AMEX GEM Tue, Jul 19, 2022 29.10 29.29 29.08 29.23
1292 AMEX GEM Mon, Jul 18, 2022 29.03 29.14 28.74 28.84
1291 AMEX GEM Fri, Jul 15, 2022 28.50 28.66 28.31 28.66
1290 AMEX GEM Thu, Jul 14, 2022 28.38 28.53 28.19 28.49
1289 AMEX GEM Wed, Jul 13, 2022 28.41 28.87 28.41 28.76
1288 AMEX GEM Tue, Jul 12, 2022 28.80 28.94 28.71 28.81
1287 AMEX GEM Mon, Jul 11, 2022 29.05 29.05 28.81 28.94
1286 AMEX GEM Fri, Jul 8, 2022 29.57 29.71 29.47 29.62
1285 AMEX GEM Thu, Jul 7, 2022 29.40 29.72 29.40 29.67
1284 AMEX GEM Wed, Jul 6, 2022 29.04 29.17 28.87 29.09
1283 AMEX GEM Tue, Jul 5, 2022 28.97 29.27 28.84 29.27
1282 AMEX GEM Fri, Jul 1, 2022 29.39 29.56 29.20 29.56
1281 AMEX GEM Thu, Jun 30, 2022 29.54 29.77 29.31 29.75
1280 AMEX GEM Wed, Jun 29, 2022 29.94 29.94 29.64 29.77
1279 AMEX GEM Tue, Jun 28, 2022 30.31 30.44 29.85 29.93
1278 AMEX GEM Mon, Jun 27, 2022 30.25 30.32 30.10 30.14
1277 AMEX GEM Fri, Jun 24, 2022 29.76 30.13 29.76 30.06
1276 AMEX GEM Thu, Jun 23, 2022 29.89 30.04 29.68 29.54
1275 AMEX GEM Wed, Jun 22, 2022 29.78 30.05 29.78 29.85
1274 AMEX GEM Tue, Jun 21, 2022 30.32 30.51 30.32 30.38
1273 AMEX GEM Fri, Jun 17, 2022 30.20 30.26 29.89 30.03
1272 AMEX GEM Thu, Jun 16, 2022 29.97 30.14 29.82 29.97
1271 AMEX GEM Wed, Jun 15, 2022 30.60 31.09 30.48 30.87
1270 AMEX GEM Tue, Jun 14, 2022 30.47 30.60 30.34 30.48
1269 AMEX GEM Mon, Jun 13, 2022 30.34 30.49 30.03 30.10
1268 AMEX GEM Fri, Jun 10, 2022 31.33 31.34 31.04 31.13
1267 AMEX GEM Thu, Jun 9, 2022 31.90 31.90 31.38 31.38
1266 AMEX GEM Wed, Jun 8, 2022 32.08 32.21 32.00 32.07
1265 AMEX GEM Tue, Jun 7, 2022 31.73 32.09 31.73 32.02
1264 AMEX GEM Mon, Jun 6, 2022 32.23 32.32 31.87 31.92
1263 AMEX GEM Fri, Jun 3, 2022 32.07 32.07 31.78 31.81
1262 AMEX GEM Thu, Jun 2, 2022 31.93 32.37 31.87 32.37
1261 AMEX GEM Wed, Jun 1, 2022 32.18 32.22 31.70 31.80
1260 AMEX GEM Tue, May 31, 2022 32.34 32.35 32.06 32.06
1259 AMEX GEM Fri, May 27, 2022 31.57 31.68 31.54 31.68
1258 AMEX GEM Thu, May 26, 2022 30.86 31.43 30.86 31.37
1257 AMEX GEM Wed, May 25, 2022 30.65 31.03 30.65 30.94
1256 AMEX GEM Tue, May 24, 2022 30.80 30.86 30.53 30.80
1255 AMEX GEM Mon, May 23, 2022 31.22 31.37 31.10 31.31
1254 AMEX GEM Fri, May 20, 2022 31.14 31.19 30.65 31.03
1253 AMEX GEM Thu, May 19, 2022 30.54 31.00 30.54 30.90
1252 AMEX GEM Wed, May 18, 2022 30.93 31.05 30.41 30.47
1251 AMEX GEM Tue, May 17, 2022 31.18 31.19 30.92 31.11
1250 AMEX GEM Mon, May 16, 2022 30.42 30.65 30.38 30.54
1249 AMEX GEM Fri, May 13, 2022 30.27 30.68 30.27 30.66
1248 AMEX GEM Thu, May 12, 2022 29.82 30.18 29.67 29.97
1247 AMEX GEM Wed, May 11, 2022 30.45 30.69 30.09 30.12
1246 AMEX GEM Tue, May 10, 2022 30.58 30.61 30.09 30.31
1245 AMEX GEM Mon, May 9, 2022 30.37 30.53 30.10 30.12
1244 AMEX GEM Fri, May 6, 2022 30.98 31.09 30.72 30.88
1243 AMEX GEM Thu, May 5, 2022 31.71 31.75 31.00 31.24
1242 AMEX GEM Wed, May 4, 2022 31.68 32.36 31.55 32.33
1241 AMEX GEM Tue, May 3, 2022 31.86 31.99 31.81 31.97
1240 AMEX GEM Mon, May 2, 2022 31.65 31.81 31.38 31.73
1239 AMEX GEM Fri, Apr 29, 2022 32.21 32.34 31.76 31.80
1238 AMEX GEM Thu, Apr 28, 2022 31.55 31.79 31.28 31.72
1237 AMEX GEM Wed, Apr 27, 2022 31.17 31.47 31.16 31.29
1236 AMEX GEM Tue, Apr 26, 2022 31.48 31.48 30.99 31.00
1235 AMEX GEM Mon, Apr 25, 2022 31.45 31.72 31.36 31.72
1234 AMEX GEM Fri, Apr 22, 2022 32.33 32.46 31.98 32.05
1233 AMEX GEM Thu, Apr 21, 2022 32.85 32.88 32.23 32.31
1232 AMEX GEM Wed, Apr 20, 2022 33.07 33.09 32.85 32.89
1231 AMEX GEM Tue, Apr 19, 2022 32.88 33.04 32.77 33.04
1230 AMEX GEM Mon, Apr 18, 2022 33.07 33.31 33.07 33.20
1229 AMEX GEM Thu, Apr 14, 2022 33.49 33.54 33.27 33.27
1228 AMEX GEM Wed, Apr 13, 2022 33.40 33.71 33.40 33.66
1227 AMEX GEM Tue, Apr 12, 2022 33.60 33.65 33.26 33.33
1226 AMEX GEM Mon, Apr 11, 2022 33.53 33.63 33.38 33.42
1225 AMEX GEM Fri, Apr 8, 2022 33.80 33.92 33.69 33.80
1224 AMEX GEM Thu, Apr 7, 2022 33.80 33.88 33.59 33.75
1223 AMEX GEM Wed, Apr 6, 2022 34.14 34.18 33.82 33.99
1222 AMEX GEM Tue, Apr 5, 2022 34.73 34.74 34.22 34.28
1221 AMEX GEM Mon, Apr 4, 2022 34.71 34.90 34.66 34.84
1220 AMEX GEM Fri, Apr 1, 2022 34.41 34.51 34.18 34.41
1219 AMEX GEM Thu, Mar 31, 2022 34.25 34.25 33.88 33.88
1218 AMEX GEM Wed, Mar 30, 2022 34.36 34.54 34.22 34.29
1217 AMEX GEM Tue, Mar 29, 2022 34.40 34.46 34.22 34.43
1216 AMEX GEM Mon, Mar 28, 2022 33.79 33.92 33.65 33.92
1215 AMEX GEM Fri, Mar 25, 2022 33.78 33.84 33.61 33.84
1214 AMEX GEM Thu, Mar 24, 2022 34.11 34.31 34.05 34.01
1213 AMEX GEM Wed, Mar 23, 2022 34.03 34.38 33.96 34.07
1212 AMEX GEM Tue, Mar 22, 2022 34.18 34.43 34.18 34.34
1211 AMEX GEM Mon, Mar 21, 2022 33.89 33.94 33.65 33.87
1210 AMEX GEM Fri, Mar 18, 2022 33.71 34.41 33.63 34.41
1209 AMEX GEM Thu, Mar 17, 2022 33.78 34.01 33.59 34.00
1208 AMEX GEM Wed, Mar 16, 2022 33.06 34.06 33.03 34.04
1207 AMEX GEM Tue, Mar 15, 2022 31.46 31.94 31.40 31.87
1206 AMEX GEM Mon, Mar 14, 2022 32.33 32.51 31.88 31.96
1205 AMEX GEM Fri, Mar 11, 2022 33.31 33.34 32.54 32.56
1204 AMEX GEM Thu, Mar 10, 2022 33.23 33.25 32.93 33.03
1203 AMEX GEM Wed, Mar 9, 2022 33.12 33.64 33.12 33.58
1202 AMEX GEM Tue, Mar 8, 2022 32.84 33.17 32.60 32.77
1201 AMEX GEM Mon, Mar 7, 2022 33.05 33.41 32.71 32.76
1200 AMEX GEM Fri, Mar 4, 2022 33.91 34.10 33.75 33.93
1199 AMEX GEM Thu, Mar 3, 2022 34.77 34.86 34.48 34.56
1198 AMEX GEM Wed, Mar 2, 2022 34.70 35.00 34.51 34.84
1197 AMEX GEM Tue, Mar 1, 2022 34.92 35.23 34.47 34.59
1196 AMEX GEM Mon, Feb 28, 2022 34.95 35.40 34.90 35.28
1195 AMEX GEM Fri, Feb 25, 2022 35.33 35.77 35.20 35.76
1194 AMEX GEM Thu, Feb 24, 2022 34.12 35.13 33.97 35.13
1193 AMEX GEM Wed, Feb 23, 2022 36.50 36.51 35.89 35.94
1192 AMEX GEM Tue, Feb 22, 2022 36.29 36.54 36.16 36.39
1191 AMEX GEM Fri, Feb 18, 2022 36.93 36.96 36.71 36.78
1190 AMEX GEM Thu, Feb 17, 2022 37.21 37.26 36.94 37.02
1189 AMEX GEM Wed, Feb 16, 2022 37.10 37.52 37.10 37.38
1188 AMEX GEM Tue, Feb 15, 2022 36.86 37.16 36.86 37.16
1187 AMEX GEM Mon, Feb 14, 2022 36.56 36.60 36.26 36.45
1186 AMEX GEM Fri, Feb 11, 2022 37.16 37.31 36.66 36.76
1185 AMEX GEM Thu, Feb 10, 2022 37.00 37.60 37.00 37.14
1184 AMEX GEM Wed, Feb 9, 2022 37.09 37.40 37.08 37.40
1183 AMEX GEM Tue, Feb 8, 2022 36.45 36.86 36.44 36.86
1182 AMEX GEM Mon, Feb 7, 2022 36.33 36.60 36.33 36.42
1181 AMEX GEM Fri, Feb 4, 2022 36.19 36.57 36.16 36.42
1180 AMEX GEM Thu, Feb 3, 2022 36.28 36.52 36.28 36.34
1179 AMEX GEM Wed, Feb 2, 2022 36.90 36.90 36.54 36.78
1178 AMEX GEM Tue, Feb 1, 2022 36.71 36.78 36.43 36.76
1177 AMEX GEM Mon, Jan 31, 2022 35.96 36.60 35.94 36.60
1176 AMEX GEM Fri, Jan 28, 2022 35.40 35.57 35.15 35.57
1175 AMEX GEM Thu, Jan 27, 2022 35.64 35.72 35.31 35.40
1174 AMEX GEM Wed, Jan 26, 2022 36.31 36.39 35.71 35.79
1173 AMEX GEM Tue, Jan 25, 2022 35.92 36.27 35.73 36.07
1172 AMEX GEM Mon, Jan 24, 2022 36.11 36.22 35.44 36.22
1171 AMEX GEM Fri, Jan 21, 2022 37.07 37.12 36.64 36.64
1170 AMEX GEM Thu, Jan 20, 2022 37.52 37.68 37.14 37.15
1169 AMEX GEM Wed, Jan 19, 2022 37.08 37.23 37.01 37.02
1168 AMEX GEM Tue, Jan 18, 2022 36.83 37.02 36.79 36.79
1167 AMEX GEM Fri, Jan 14, 2022 37.37 37.52 37.28 37.46
1166 AMEX GEM Thu, Jan 13, 2022 37.75 37.88 37.47 37.48
1165 AMEX GEM Wed, Jan 12, 2022 37.84 38.07 37.79 38.01
1164 AMEX GEM Tue, Jan 11, 2022 37.23 37.61 37.23 37.51
1163 AMEX GEM Mon, Jan 10, 2022 37.00 37.04 36.76 37.04
1162 AMEX GEM Fri, Jan 7, 2022 36.90 37.07 36.77 37.04
1161 AMEX GEM Thu, Jan 6, 2022 36.61 36.88 36.53 36.78
1160 AMEX GEM Wed, Jan 5, 2022 37.00 37.19 36.55 36.63
1159 AMEX GEM Tue, Jan 4, 2022 37.21 37.22 37.03 37.11
1158 AMEX GEM Mon, Jan 3, 2022 37.15 37.23 36.96 37.19
1157 AMEX GEM Fri, Dec 31, 2021 37.02 37.22 37.00 37.01
1156 AMEX GEM Thu, Dec 30, 2021 36.77 37.15 36.75 37.07
1155 AMEX GEM Wed, Dec 29, 2021 36.87 36.87 36.68 36.78
1154 AMEX GEM Tue, Dec 28, 2021 37.01 37.14 36.88 36.94
1153 AMEX GEM Mon, Dec 27, 2021 36.77 37.02 36.77 37.02
1152 AMEX GEM Thu, Dec 23, 2021 36.78 37.06 36.76 36.80
1151 AMEX GEM Wed, Dec 22, 2021 36.53 36.84 36.49 36.84
1150 AMEX GEM Tue, Dec 21, 2021 36.34 36.61 36.34 36.60
1149 AMEX GEM Mon, Dec 20, 2021 36.08 36.15 35.89 36.08
1148 AMEX GEM Fri, Dec 17, 2021 36.44 36.67 36.33 36.59
1147 AMEX GEM Thu, Dec 16, 2021 36.83 36.92 36.54 36.66
1146 AMEX GEM Wed, Dec 15, 2021 36.41 36.57 36.00 36.57
1145 AMEX GEM Tue, Dec 14, 2021 36.36 36.60 36.36 36.59
1144 AMEX GEM Mon, Dec 13, 2021 36.76 36.78 36.46 36.55
1143 AMEX GEM Fri, Dec 10, 2021 36.99 37.07 36.88 37.06
1142 AMEX GEM Thu, Dec 9, 2021 37.02 37.13 36.92 37.00
1141 AMEX GEM Wed, Dec 8, 2021 37.04 37.28 36.98 37.14
1140 AMEX GEM Tue, Dec 7, 2021 36.84 37.09 36.84 37.09
1139 AMEX GEM Mon, Dec 6, 2021 36.31 36.56 36.20 36.55
1138 AMEX GEM Fri, Dec 3, 2021 36.61 36.63 36.10 36.30
1137 AMEX GEM Thu, Dec 2, 2021 36.49 36.74 36.45 36.59
1136 AMEX GEM Wed, Dec 1, 2021 36.44 36.73 35.98 36.05
1135 AMEX GEM Tue, Nov 30, 2021 35.98 36.18 35.70 35.99
1134 AMEX GEM Mon, Nov 29, 2021 36.11 36.11 35.83 35.96
1133 AMEX GEM Fri, Nov 26, 2021 36.00 36.00 35.61 35.85
1132 AMEX GEM Wed, Nov 24, 2021 36.69 36.86 36.64 36.86
1131 AMEX GEM Tue, Nov 23, 2021 36.97 37.07 36.77 36.89
1130 AMEX GEM Mon, Nov 22, 2021 37.19 37.22 36.92 36.94
1129 AMEX GEM Fri, Nov 19, 2021 37.28 37.33 37.18 37.21
1128 AMEX GEM Thu, Nov 18, 2021 37.29 37.32 37.08 37.25
1127 AMEX GEM Wed, Nov 17, 2021 37.84 37.84 37.56 37.66
1126 AMEX GEM Tue, Nov 16, 2021 37.80 37.86 37.70 37.81
1125 AMEX GEM Mon, Nov 15, 2021 37.96 37.96 37.78 37.83
1124 AMEX GEM Fri, Nov 12, 2021 37.75 37.89 37.70 37.86
1123 AMEX GEM Thu, Nov 11, 2021 37.63 37.88 37.63 37.81
1122 AMEX GEM Wed, Nov 10, 2021 37.45 37.58 37.14 37.23
1121 AMEX GEM Tue, Nov 9, 2021 37.56 37.66 37.38 37.42
1120 AMEX GEM Mon, Nov 8, 2021 37.43 37.59 37.42 37.58
1119 AMEX GEM Fri, Nov 5, 2021 37.33 37.33 37.11 37.24
1118 AMEX GEM Thu, Nov 4, 2021 37.45 37.45 37.14 37.22
1117 AMEX GEM Wed, Nov 3, 2021 37.15 37.35 37.00 37.32
1116 AMEX GEM Tue, Nov 2, 2021 37.25 37.25 37.11 37.15
1115 AMEX GEM Mon, Nov 1, 2021 37.24 37.55 37.24 37.55
1114 AMEX GEM Fri, Oct 29, 2021 37.19 37.24 37.01 37.18
1113 AMEX GEM Thu, Oct 28, 2021 37.48 37.62 37.40 37.62
1112 AMEX GEM Wed, Oct 27, 2021 37.69 37.85 37.62 37.64
1111 AMEX GEM Tue, Oct 26, 2021 38.18 38.19 37.86 37.92
1110 AMEX GEM Mon, Oct 25, 2021 37.98 38.14 37.97 38.10
1109 AMEX GEM Fri, Oct 22, 2021 37.99 38.10 37.77 37.84
1108 AMEX GEM Thu, Oct 21, 2021 37.95 37.97 37.81 37.92
1107 AMEX GEM Wed, Oct 20, 2021 38.29 38.29 38.14 38.19
1106 AMEX GEM Tue, Oct 19, 2021 38.03 38.29 38.03 38.24
1105 AMEX GEM Mon, Oct 18, 2021 37.67 37.86 37.67 37.79
1104 AMEX GEM Fri, Oct 15, 2021 37.71 38.04 37.71 37.96
1103 AMEX GEM Thu, Oct 14, 2021 37.51 37.68 37.47 37.64
1102 AMEX GEM Wed, Oct 13, 2021 37.32 37.54 37.27 37.54
1101 AMEX GEM Tue, Oct 12, 2021 37.19 37.21 36.96 37.00
1100 AMEX GEM Mon, Oct 11, 2021 37.38 37.52 37.19 37.20
1099 AMEX GEM Fri, Oct 8, 2021 37.35 37.39 37.24 37.35
1098 AMEX GEM Thu, Oct 7, 2021 37.10 37.41 37.08 37.28
1097 AMEX GEM Wed, Oct 6, 2021 36.31 36.66 36.23 36.63
1096 AMEX GEM Tue, Oct 5, 2021 36.63 36.91 36.62 36.76
1095 AMEX GEM Mon, Oct 4, 2021 36.75 36.75 36.37 36.55
1094 AMEX GEM Fri, Oct 1, 2021 37.09 37.12 36.78 37.10
1093 AMEX GEM Thu, Sep 30, 2021 37.19 37.32 37.02 37.10
1092 AMEX GEM Wed, Sep 29, 2021 36.99 37.11 36.77 36.83
1091 AMEX GEM Tue, Sep 28, 2021 37.37 37.40 37.01 37.12
1090 AMEX GEM Mon, Sep 27, 2021 37.43 37.71 37.41 37.67
1089 AMEX GEM Fri, Sep 24, 2021 37.55 37.60 37.47 37.47
1088 AMEX GEM Thu, Sep 23, 2021 38.43 38.63 38.43 37.90
1087 AMEX GEM Wed, Sep 22, 2021 38.23 38.60 38.23 38.35
1086 AMEX GEM Tue, Sep 21, 2021 37.83 37.90 37.65 37.85
1085 AMEX GEM Mon, Sep 20, 2021 37.74 37.81 37.24 37.58
1084 AMEX GEM Fri, Sep 17, 2021 38.77 38.77 38.49 38.56
1083 AMEX GEM Thu, Sep 16, 2021 38.65 38.77 38.54 38.77
1082 AMEX GEM Wed, Sep 15, 2021 39.10 39.21 38.96 39.21
1081 AMEX GEM Tue, Sep 14, 2021 39.39 39.43 39.14 39.20
1080 AMEX GEM Mon, Sep 13, 2021 39.43 39.61 39.34 39.51
1079 AMEX GEM Fri, Sep 10, 2021 39.65 39.70 39.36 39.40
1078 AMEX GEM Thu, Sep 9, 2021 39.29 39.40 39.23 39.30
1077 AMEX GEM Wed, Sep 8, 2021 39.64 39.64 39.30 39.33
1076 AMEX GEM Tue, Sep 7, 2021 39.77 39.97 39.77 39.94
1075 AMEX GEM Fri, Sep 3, 2021 39.50 39.71 39.50 39.68
1074 AMEX GEM Thu, Sep 2, 2021 39.62 39.66 39.39 39.41
1073 AMEX GEM Wed, Sep 1, 2021 39.40 39.75 39.40 39.63
1072 AMEX GEM Tue, Aug 31, 2021 39.19 39.23 39.10 39.16
1071 AMEX GEM Mon, Aug 30, 2021 38.63 38.77 38.57 38.71
1070 AMEX GEM Fri, Aug 27, 2021 38.41 38.65 38.33 38.65
1069 AMEX GEM Thu, Aug 26, 2021 38.28 38.33 38.16 38.19
1068 AMEX GEM Wed, Aug 25, 2021 38.37 38.54 38.37 38.52
1067 AMEX GEM Tue, Aug 24, 2021 38.17 38.48 38.17 38.47
1066 AMEX GEM Mon, Aug 23, 2021 37.51 37.76 37.48 37.73
1065 AMEX GEM Fri, Aug 20, 2021 36.93 37.21 36.93 37.21
1064 AMEX GEM Thu, Aug 19, 2021 37.11 37.34 37.08 37.26
1063 AMEX GEM Wed, Aug 18, 2021 38.06 38.12 37.78 37.78
1062 AMEX GEM Tue, Aug 17, 2021 37.74 37.92 37.58 37.69
1061 AMEX GEM Mon, Aug 16, 2021 38.37 38.44 38.26 38.38
1060 AMEX GEM Fri, Aug 13, 2021 38.54 38.61 38.40 38.61
1059 AMEX GEM Thu, Aug 12, 2021 38.71 38.71 38.58 38.70
1058 AMEX GEM Wed, Aug 11, 2021 39.21 39.21 38.88 39.01
1057 AMEX GEM Tue, Aug 10, 2021 39.12 39.12 38.94 39.00
1056 AMEX GEM Mon, Aug 9, 2021 38.99 39.12 38.98 39.03
1055 AMEX GEM Fri, Aug 6, 2021 39.03 39.03 38.78 38.87
1054 AMEX GEM Thu, Aug 5, 2021 39.19 39.31 39.17 39.22
1053 AMEX GEM Wed, Aug 4, 2021 39.28 39.42 39.13 39.26
1052 AMEX GEM Tue, Aug 3, 2021 38.87 39.09 38.74 39.07
1051 AMEX GEM Mon, Aug 2, 2021 38.87 39.06 38.80 38.82
1050 AMEX GEM Fri, Jul 30, 2021 38.55 38.76 38.50 38.56
1049 AMEX GEM Thu, Jul 29, 2021 39.01 39.05 38.83 38.96
1048 AMEX GEM Wed, Jul 28, 2021 38.32 38.86 38.32 38.84
1047 AMEX GEM Tue, Jul 27, 2021 37.90 37.95 37.50 37.93
1046 AMEX GEM Mon, Jul 26, 2021 38.58 38.75 38.51 38.60
1045 AMEX GEM Fri, Jul 23, 2021 39.35 39.35 39.07 39.27
1044 AMEX GEM Thu, Jul 22, 2021 39.76 39.76 39.56 39.67
1043 AMEX GEM Wed, Jul 21, 2021 39.31 39.69 39.26 39.69
1042 AMEX GEM Tue, Jul 20, 2021 39.22 39.55 39.12 39.50
1041 AMEX GEM Mon, Jul 19, 2021 39.35 39.36 39.10 39.26
1040 AMEX GEM Fri, Jul 16, 2021 40.25 40.29 39.85 39.93
1039 AMEX GEM Thu, Jul 15, 2021 40.27 40.41 40.18 40.29
1038 AMEX GEM Wed, Jul 14, 2021 40.23 40.23 40.00 40.05
1037 AMEX GEM Tue, Jul 13, 2021 39.94 40.13 39.88 39.89
1036 AMEX GEM Mon, Jul 12, 2021 39.74 39.89 39.68 39.88
1035 AMEX GEM Fri, Jul 9, 2021 39.53 39.86 39.53 39.83
1034 AMEX GEM Thu, Jul 8, 2021 39.13 39.39 39.11 39.25
1033 AMEX GEM Wed, Jul 7, 2021 40.10 40.21 39.84 40.04
1032 AMEX GEM Tue, Jul 6, 2021 40.12 40.15 39.81 39.95
1031 AMEX GEM Fri, Jul 2, 2021 40.49 40.53 40.37 40.48
1030 AMEX GEM Thu, Jul 1, 2021 40.83 40.84 40.34 40.59
1029 AMEX GEM Wed, Jun 30, 2021 40.87 40.98 40.70 40.81
1028 AMEX GEM Tue, Jun 29, 2021 40.91 41.10 40.80 41.08
1027 AMEX GEM Mon, Jun 28, 2021 41.09 41.17 41.02 41.15
1026 AMEX GEM Fri, Jun 25, 2021 41.13 41.13 40.96 41.04
1025 AMEX GEM Thu, Jun 24, 2021 40.73 40.81 40.65 40.77
1024 AMEX GEM Wed, Jun 23, 2021 40.61 40.81 40.57 40.36
1023 AMEX GEM Tue, Jun 22, 2021 40.23 40.50 40.19 40.48
1022 AMEX GEM Mon, Jun 21, 2021 40.40 40.57 40.20 40.57
1021 AMEX GEM Fri, Jun 18, 2021 40.59 40.59 40.37 40.41
1020 AMEX GEM Thu, Jun 17, 2021 40.77 40.90 40.66 40.70
1019 AMEX GEM Wed, Jun 16, 2021 41.07 41.17 40.50 40.64
1018 AMEX GEM Tue, Jun 15, 2021 41.29 41.29 41.01 41.09
1017 AMEX GEM Mon, Jun 14, 2021 41.32 41.42 41.28 41.42
1016 AMEX GEM Fri, Jun 11, 2021 41.33 41.33 41.15 41.26
1015 AMEX GEM Thu, Jun 10, 2021 41.22 41.45 41.20 41.40
1014 AMEX GEM Wed, Jun 9, 2021 41.22 41.24 41.00 41.00
1013 AMEX GEM Tue, Jun 8, 2021 41.28 41.28 41.07 41.18
1012 AMEX GEM Mon, Jun 7, 2021 41.41 41.43 41.25 41.43
1011 AMEX GEM Fri, Jun 4, 2021 41.50 41.62 41.45 41.57
1010 AMEX GEM Thu, Jun 3, 2021 41.30 41.34 41.16 41.22
1009 AMEX GEM Wed, Jun 2, 2021 41.47 41.65 41.43 41.62
1008 AMEX GEM Tue, Jun 1, 2021 41.63 41.65 41.48 41.59
1007 AMEX GEM Fri, May 28, 2021 40.79 40.98 40.79 40.90
1006 AMEX GEM Thu, May 27, 2021 40.70 40.80 40.63 40.71
1005 AMEX GEM Wed, May 26, 2021 40.51 40.72 40.51 40.67
1004 AMEX GEM Tue, May 25, 2021 40.43 40.50 40.34 40.36
1003 AMEX GEM Mon, May 24, 2021 39.80 40.07 39.80 40.01
1002 AMEX GEM Fri, May 21, 2021 40.01 40.01 39.55 39.55
1001 AMEX GEM Thu, May 20, 2021 39.95 40.12 39.89 40.04
1000 AMEX GEM Wed, May 19, 2021 39.63 39.99 39.53 39.89
999 AMEX GEM Tue, May 18, 2021 40.02 40.21 39.93 40.04
998 AMEX GEM Mon, May 17, 2021 39.20 39.48 39.15 39.48
997 AMEX GEM Fri, May 14, 2021 39.38 39.61 39.31 39.57
996 AMEX GEM Thu, May 13, 2021 39.04 39.26 38.74 38.90
995 AMEX GEM Wed, May 12, 2021 39.37 39.46 38.83 38.88
994 AMEX GEM Tue, May 11, 2021 39.40 40.05 39.40 40.05
993 AMEX GEM Mon, May 10, 2021 40.67 40.67 40.16 40.16
992 AMEX GEM Fri, May 7, 2021 40.60 40.95 40.60 40.81
991 AMEX GEM Thu, May 6, 2021 40.16 40.37 40.05 40.37
990 AMEX GEM Wed, May 5, 2021 39.89 39.99 39.77 39.89
989 AMEX GEM Tue, May 4, 2021 39.78 39.83 39.47 39.73
988 AMEX GEM Mon, May 3, 2021 40.10 40.32 40.05 40.14
987 AMEX GEM Fri, Apr 30, 2021 40.31 40.41 40.06 40.16
986 AMEX GEM Thu, Apr 29, 2021 41.02 41.02 40.54 40.78
985 AMEX GEM Wed, Apr 28, 2021 40.81 41.01 40.68 40.84
984 AMEX GEM Tue, Apr 27, 2021 40.72 40.77 40.61 40.61
983 AMEX GEM Mon, Apr 26, 2021 40.56 40.72 40.56 40.64
982 AMEX GEM Fri, Apr 23, 2021 40.39 40.62 40.39 40.50
981 AMEX GEM Thu, Apr 22, 2021 40.25 40.26 39.93 39.97
980 AMEX GEM Wed, Apr 21, 2021 39.91 40.29 39.81 40.23
979 AMEX GEM Tue, Apr 20, 2021 40.26 40.33 39.96 39.99
978 AMEX GEM Mon, Apr 19, 2021 40.36 40.42 40.20 40.26
977 AMEX GEM Fri, Apr 16, 2021 40.38 40.46 40.25 40.42
976 AMEX GEM Thu, Apr 15, 2021 40.16 40.28 40.11 40.24
975 AMEX GEM Wed, Apr 14, 2021 39.95 40.05 39.81 39.87
974 AMEX GEM Tue, Apr 13, 2021 39.48 39.78 39.45 39.65
973 AMEX GEM Mon, Apr 12, 2021 39.59 39.59 39.44 39.48
972 AMEX GEM Fri, Apr 9, 2021 39.76 39.78 39.61 39.78
971 AMEX GEM Thu, Apr 8, 2021 40.07 40.14 39.96 40.07
970 AMEX GEM Wed, Apr 7, 2021 39.64 39.77 39.55 39.62
969 AMEX GEM Tue, Apr 6, 2021 39.98 40.29 39.93 40.21
968 AMEX GEM Mon, Apr 5, 2021 39.95 40.02 39.81 39.93
967 AMEX GEM Thu, Apr 1, 2021 39.87 39.91 39.69 39.76
966 AMEX GEM Wed, Mar 31, 2021 39.22 39.54 39.22 39.49
965 AMEX GEM Tue, Mar 30, 2021 39.10 39.31 39.02 39.23
964 AMEX GEM Mon, Mar 29, 2021 38.95 39.17 38.86 39.04
963 AMEX GEM Fri, Mar 26, 2021 38.76 39.23 38.51 39.16
962 AMEX GEM Thu, Mar 25, 2021 38.24 38.48 38.12 38.45
961 AMEX GEM Wed, Mar 24, 2021 38.86 38.89 38.24 38.24
960 AMEX GEM Tue, Mar 23, 2021 39.28 39.37 38.98 39.01
959 AMEX GEM Mon, Mar 22, 2021 39.61 39.79 39.48 39.71
958 AMEX GEM Fri, Mar 19, 2021 39.35 39.75 39.33 39.65
957 AMEX GEM Thu, Mar 18, 2021 39.69 39.75 39.26 39.26
956 AMEX GEM Wed, Mar 17, 2021 39.33 40.09 39.26 40.01
955 AMEX GEM Tue, Mar 16, 2021 39.73 39.97 39.72 39.86
954 AMEX GEM Mon, Mar 15, 2021 39.43 39.70 39.35 39.64
953 AMEX GEM Fri, Mar 12, 2021 39.38 39.52 39.25 39.46
952 AMEX GEM Thu, Mar 11, 2021 39.77 40.15 39.72 40.08
951 AMEX GEM Wed, Mar 10, 2021 39.25 39.32 38.84 39.10
950 AMEX GEM Tue, Mar 9, 2021 38.83 39.35 38.83 39.13
949 AMEX GEM Mon, Mar 8, 2021 38.83 38.97 38.41 38.46
948 AMEX GEM Fri, Mar 5, 2021 39.67 39.67 38.90 39.48
947 AMEX GEM Thu, Mar 4, 2021 39.88 40.05 39.00 39.21
946 AMEX GEM Wed, Mar 3, 2021 40.20 40.30 39.85 40.02
945 AMEX GEM Tue, Mar 2, 2021 40.00 40.11 39.78 39.94
944 AMEX GEM Mon, Mar 1, 2021 40.07 40.35 39.98 40.22
943 AMEX GEM Fri, Feb 26, 2021 39.55 39.59 39.10 39.33
942 AMEX GEM Thu, Feb 25, 2021 40.61 40.75 39.75 39.82
941 AMEX GEM Wed, Feb 24, 2021 40.30 40.68 40.10 40.64
940 AMEX GEM Tue, Feb 23, 2021 40.50 41.00 40.11 40.90
939 AMEX GEM Mon, Feb 22, 2021 40.80 41.11 40.71 40.76
938 AMEX GEM Fri, Feb 19, 2021 41.84 42.06 41.75 41.80
937 AMEX GEM Thu, Feb 18, 2021 41.54 41.62 41.24 41.60
936 AMEX GEM Wed, Feb 17, 2021 42.00 42.15 41.81 42.10
935 AMEX GEM Tue, Feb 16, 2021 42.23 42.31 42.02 42.07
934 AMEX GEM Fri, Feb 12, 2021 41.89 42.17 41.78 42.00
933 AMEX GEM Thu, Feb 11, 2021 41.89 42.11 41.89 41.95
932 AMEX GEM Wed, Feb 10, 2021 41.76 41.83 41.39 41.54
931 AMEX GEM Tue, Feb 9, 2021 41.10 41.50 41.10 41.43
930 AMEX GEM Mon, Feb 8, 2021 40.97 41.18 40.97 41.11
929 AMEX GEM Fri, Feb 5, 2021 40.95 41.09 40.77 41.07
928 AMEX GEM Thu, Feb 4, 2021 40.68 40.71 40.44 40.69
927 AMEX GEM Wed, Feb 3, 2021 40.75 40.82 40.57 40.68
926 AMEX GEM Tue, Feb 2, 2021 40.62 40.62 40.44 40.50
925 AMEX GEM Mon, Feb 1, 2021 39.80 40.03 39.62 39.96
924 AMEX GEM Fri, Jan 29, 2021 39.40 39.44 38.93 39.01
923 AMEX GEM Thu, Jan 28, 2021 39.79 40.20 39.75 40.11
922 AMEX GEM Wed, Jan 27, 2021 40.13 40.25 39.80 39.80
921 AMEX GEM Tue, Jan 26, 2021 40.83 40.85 40.64 40.83
920 AMEX GEM Mon, Jan 25, 2021 41.11 41.21 40.64 41.01
919 AMEX GEM Fri, Jan 22, 2021 40.65 40.81 40.59 40.75
918 AMEX GEM Thu, Jan 21, 2021 41.17 41.18 40.98 41.15
917 AMEX GEM Wed, Jan 20, 2021 40.97 41.02 40.77 41.00
916 AMEX GEM Tue, Jan 19, 2021 40.54 40.54 40.25 40.33
915 AMEX GEM Fri, Jan 15, 2021 39.99 40.06 39.78 39.82
914 AMEX GEM Thu, Jan 14, 2021 40.38 40.65 40.36 40.47
913 AMEX GEM Wed, Jan 13, 2021 40.07 40.20 39.86 40.07
912 AMEX GEM Tue, Jan 12, 2021 39.80 40.03 39.74 40.02
911 AMEX GEM Mon, Jan 11, 2021 39.65 39.83 39.61 39.72
910 AMEX GEM Fri, Jan 8, 2021 39.85 40.11 39.66 40.10
909 AMEX GEM Thu, Jan 7, 2021 39.02 39.15 38.84 39.06
908 AMEX GEM Wed, Jan 6, 2021 38.89 39.31 38.83 38.85
907 AMEX GEM Tue, Jan 5, 2021 38.74 39.27 38.74 39.20
906 AMEX GEM Mon, Jan 4, 2021 38.80 38.91 38.22 38.39
905 AMEX GEM Thu, Dec 31, 2020 38.39 38.39 38.03 38.17
904 AMEX GEM Wed, Dec 30, 2020 38.15 38.35 38.15 38.23
903 AMEX GEM Tue, Dec 29, 2020 37.56 37.79 37.55 37.74
902 AMEX GEM Mon, Dec 28, 2020 37.26 37.37 37.21 37.33
901 AMEX GEM Thu, Dec 24, 2020 37.12 37.23 36.96 37.13
900 AMEX GEM Wed, Dec 23, 2020 37.38 37.50 37.38 37.23
899 AMEX GEM Tue, Dec 22, 2020 37.14 37.17 36.98 37.07
898 AMEX GEM Mon, Dec 21, 2020 37.06 37.44 37.06 37.24
897 AMEX GEM Fri, Dec 18, 2020 37.82 37.85 37.70 37.76
896 AMEX GEM Thu, Dec 17, 2020 37.79 37.89 37.77 37.87
895 AMEX GEM Wed, Dec 16, 2020 37.49 37.70 37.46 37.61
894 AMEX GEM Tue, Dec 15, 2020 37.23 37.49 37.18 37.49
893 AMEX GEM Mon, Dec 14, 2020 37.32 37.36 37.08 37.08
892 AMEX GEM Fri, Dec 11, 2020 37.30 37.36 37.21 37.28
891 AMEX GEM Thu, Dec 10, 2020 37.09 37.54 37.09 37.47
890 AMEX GEM Wed, Dec 9, 2020 37.50 37.51 37.00 37.08
889 AMEX GEM Tue, Dec 8, 2020 37.33 37.43 37.28 37.40
888 AMEX GEM Mon, Dec 7, 2020 37.32 37.49 37.27 37.37
887 AMEX GEM Fri, Dec 4, 2020 37.16 37.39 37.15 37.38
886 AMEX GEM Thu, Dec 3, 2020 36.89 37.08 36.85 36.92
885 AMEX GEM Wed, Dec 2, 2020 36.43 36.60 36.31 36.57
884 AMEX GEM Tue, Dec 1, 2020 36.30 36.53 36.23 36.46
883 AMEX GEM Mon, Nov 30, 2020 36.00 36.00 35.77 35.81
882 AMEX GEM Fri, Nov 27, 2020 36.48 36.58 36.43 36.50
881 AMEX GEM Wed, Nov 25, 2020 35.97 36.23 35.88 36.22
880 AMEX GEM Tue, Nov 24, 2020 36.17 36.35 35.97 36.35
879 AMEX GEM Mon, Nov 23, 2020 36.11 36.11 35.76 35.90
878 AMEX GEM Fri, Nov 20, 2020 35.66 35.81 35.63 35.77
877 AMEX GEM Thu, Nov 19, 2020 35.46 35.66 35.35 35.59
876 AMEX GEM Wed, Nov 18, 2020 35.76 35.83 35.54 35.54
875 AMEX GEM Tue, Nov 17, 2020 35.56 35.78 35.46 35.64
874 AMEX GEM Mon, Nov 16, 2020 35.72 35.84 35.64 35.71
873 AMEX GEM Fri, Nov 13, 2020 35.20 35.36 35.07 35.35
872 AMEX GEM Thu, Nov 12, 2020 35.14 35.24 34.78 34.83
871 AMEX GEM Wed, Nov 11, 2020 34.92 35.10 34.84 35.05
870 AMEX GEM Tue, Nov 10, 2020 35.04 35.07 34.70 34.85
869 AMEX GEM Mon, Nov 9, 2020 36.07 36.15 35.27 35.30
868 AMEX GEM Fri, Nov 6, 2020 34.87 35.19 34.76 35.05
867 AMEX GEM Thu, Nov 5, 2020 34.85 35.00 34.66 34.94
866 AMEX GEM Wed, Nov 4, 2020 33.87 34.50 33.81 34.35
865 AMEX GEM Tue, Nov 3, 2020 33.40 33.51 33.26 33.41
864 AMEX GEM Mon, Nov 2, 2020 33.27 33.33 33.08 33.29
863 AMEX GEM Fri, Oct 30, 2020 33.15 33.16 32.79 32.98
862 AMEX GEM Thu, Oct 29, 2020 33.22 33.47 33.06 33.37
861 AMEX GEM Wed, Oct 28, 2020 33.34 33.40 33.09 33.11
860 AMEX GEM Tue, Oct 27, 2020 33.84 33.98 33.79 33.89
859 AMEX GEM Mon, Oct 26, 2020 33.79 33.95 33.51 33.77
858 AMEX GEM Fri, Oct 23, 2020 33.99 34.17 33.90 34.16
857 AMEX GEM Thu, Oct 22, 2020 34.10 34.13 33.86 33.98
856 AMEX GEM Wed, Oct 21, 2020 34.09 34.27 34.03 34.04
855 AMEX GEM Tue, Oct 20, 2020 33.84 34.20 33.84 34.05
854 AMEX GEM Mon, Oct 19, 2020 33.86 33.99 33.62 33.68
853 AMEX GEM Fri, Oct 16, 2020 33.71 33.81 33.65 33.71
852 AMEX GEM Thu, Oct 15, 2020 33.31 33.63 33.31 33.60
851 AMEX GEM Wed, Oct 14, 2020 34.00 34.07 33.82 33.82
850 AMEX GEM Tue, Oct 13, 2020 34.01 34.07 33.82 34.02
849 AMEX GEM Mon, Oct 12, 2020 34.02 34.23 33.99 34.16
848 AMEX GEM Fri, Oct 9, 2020 33.76 33.99 33.72 33.94
847 AMEX GEM Thu, Oct 8, 2020 33.52 33.72 33.49 33.67
846 AMEX GEM Wed, Oct 7, 2020 33.40 33.51 33.32 33.44
845 AMEX GEM Tue, Oct 6, 2020 33.24 33.38 33.04 33.09
844 AMEX GEM Mon, Oct 5, 2020 32.96 33.15 32.95 33.15
843 AMEX GEM Fri, Oct 2, 2020 32.63 32.98 32.63 32.73
842 AMEX GEM Thu, Oct 1, 2020 33.02 33.11 32.86 33.11
841 AMEX GEM Wed, Sep 30, 2020 32.56 32.85 32.53 32.79
840 AMEX GEM Tue, Sep 29, 2020 32.24 32.37 32.20 32.30
839 AMEX GEM Mon, Sep 28, 2020 32.47 32.49 32.22 32.33
838 AMEX GEM Fri, Sep 25, 2020 31.74 32.03 31.57 32.01
837 AMEX GEM Thu, Sep 24, 2020 31.61 32.14 31.61 31.98
836 AMEX GEM Wed, Sep 23, 2020 32.73 32.80 32.32 32.08
835 AMEX GEM Tue, Sep 22, 2020 33.04 33.04 32.61 32.87
834 AMEX GEM Mon, Sep 21, 2020 32.84 33.10 32.61 33.09
833 AMEX GEM Fri, Sep 18, 2020 33.66 33.66 33.35 33.35
832 AMEX GEM Thu, Sep 17, 2020 33.36 33.68 33.36 33.66
831 AMEX GEM Wed, Sep 16, 2020 33.84 33.98 33.74 33.74
830 AMEX GEM Tue, Sep 15, 2020 33.74 33.83 33.69 33.77
829 AMEX GEM Mon, Sep 14, 2020 33.32 33.50 33.32 33.43
828 AMEX GEM Fri, Sep 11, 2020 33.13 33.14 32.79 32.90
827 AMEX GEM Thu, Sep 10, 2020 33.13 33.19 32.65 32.65
826 AMEX GEM Wed, Sep 9, 2020 32.92 33.15 32.88 33.05
825 AMEX GEM Tue, Sep 8, 2020 32.60 32.82 32.50 32.56
824 AMEX GEM Fri, Sep 4, 2020 33.13 33.28 32.55 33.10
823 AMEX GEM Thu, Sep 3, 2020 33.52 33.55 32.97 33.15
822 AMEX GEM Wed, Sep 2, 2020 33.82 33.82 33.43 33.69
821 AMEX GEM Tue, Sep 1, 2020 33.55 33.74 33.52 33.74
820 AMEX GEM Mon, Aug 31, 2020 33.37 33.37 33.07 33.28
819 AMEX GEM Fri, Aug 28, 2020 33.74 33.97 33.71 33.94
818 AMEX GEM Thu, Aug 27, 2020 33.87 33.87 33.44 33.59
817 AMEX GEM Wed, Aug 26, 2020 15.53 15.59 14.96 15.05
816 AMEX GEM Tue, Aug 25, 2020 16.12 16.24 15.64 15.65
815 AMEX GEM Mon, Aug 24, 2020 15.49 16.15 15.49 15.91
814 AMEX GEM Fri, Aug 21, 2020 15.60 15.63 15.22 15.45
813 AMEX GEM Thu, Aug 20, 2020 16.14 16.14 15.70 15.73
812 AMEX GEM Wed, Aug 19, 2020 16.37 16.60 16.19 16.33
811 AMEX GEM Tue, Aug 18, 2020 16.54 17.01 16.40 16.46
810 AMEX GEM Mon, Aug 17, 2020 17.08 17.13 16.33 16.67
809 AMEX GEM Fri, Aug 14, 2020 16.96 17.35 16.93 17.23
808 AMEX GEM Thu, Aug 13, 2020 17.32 17.42 17.02 17.12
807 AMEX GEM Wed, Aug 12, 2020 17.48 17.64 17.22 17.53
806 AMEX GEM Tue, Aug 11, 2020 17.54 17.78 17.12 17.18
805 AMEX GEM Mon, Aug 10, 2020 16.64 17.41 16.60 17.26
804 AMEX GEM Fri, Aug 7, 2020 16.38 16.59 16.18 16.57
803 AMEX GEM Thu, Aug 6, 2020 16.69 16.85 16.52 16.59
802 AMEX GEM Wed, Aug 5, 2020 16.55 17.01 16.22 16.76
801 AMEX GEM Tue, Aug 4, 2020 15.46 16.22 15.46 16.19
800 AMEX GEM Mon, Aug 3, 2020 15.35 15.89 15.05 15.63
799 AMEX GEM Fri, Jul 31, 2020 15.09 15.69 15.09 15.49
798 AMEX GEM Thu, Jul 30, 2020 15.41 15.53 14.86 15.33
797 AMEX GEM Wed, Jul 29, 2020 15.84 15.90 15.08 15.81
796 AMEX GEM Tue, Jul 28, 2020 16.16 16.27 15.77 15.87
795 AMEX GEM Mon, Jul 27, 2020 16.38 16.49 15.96 16.33
794 AMEX GEM Fri, Jul 24, 2020 16.79 17.18 16.34 16.37
793 AMEX GEM Thu, Jul 23, 2020 16.53 16.80 16.07 16.69
792 AMEX GEM Wed, Jul 22, 2020 15.98 16.85 15.83 16.46
791 AMEX GEM Tue, Jul 21, 2020 15.40 16.39 15.32 16.31
790 AMEX GEM Mon, Jul 20, 2020 15.24 15.35 14.78 15.05
789 AMEX GEM Fri, Jul 17, 2020 15.49 15.60 15.25 15.27
788 AMEX GEM Thu, Jul 16, 2020 15.30 15.69 15.10 15.39
787 AMEX GEM Wed, Jul 15, 2020 15.99 16.03 15.56 15.60
786 AMEX GEM Tue, Jul 14, 2020 14.99 15.63 14.83 15.56
785 AMEX GEM Mon, Jul 13, 2020 15.22 15.47 14.86 15.06
784 AMEX GEM Fri, Jul 10, 2020 14.62 15.09 14.57 15.05
783 AMEX GEM Thu, Jul 9, 2020 15.52 15.61 14.61 14.65
782 AMEX GEM Wed, Jul 8, 2020 15.26 15.71 15.23 15.52
781 AMEX GEM Tue, Jul 7, 2020 15.33 15.51 15.17 15.22
780 AMEX GEM Mon, Jul 6, 2020 15.73 16.01 15.29 15.51
779 AMEX GEM Thu, Jul 2, 2020 15.74 16.09 15.38 15.41
778 AMEX GEM Wed, Jul 1, 2020 15.60 15.97 15.27 15.41
777 AMEX GEM Tue, Jun 30, 2020 14.66 15.49 14.64 15.39
776 AMEX GEM Mon, Jun 29, 2020 14.76 15.07 14.50 14.85
775 AMEX GEM Fri, Jun 26, 2020 14.87 14.94 14.49 14.70
774 AMEX GEM Thu, Jun 25, 2020 14.22 14.97 14.11 14.95
773 AMEX GEM Wed, Jun 24, 2020 15.25 15.27 14.07 14.31
772 AMEX GEM Tue, Jun 23, 2020 15.59 15.83 15.45 15.54
771 AMEX GEM Mon, Jun 22, 2020 15.32 15.59 15.22 15.35
770 AMEX GEM Fri, Jun 19, 2020 16.68 16.68 15.38 15.49
769 AMEX GEM Thu, Jun 18, 2020 15.94 16.30 15.74 16.11
768 AMEX GEM Wed, Jun 17, 2020 16.78 16.90 16.04 16.10
767 AMEX GEM Tue, Jun 16, 2020 17.26 17.39 16.45 16.84
766 AMEX GEM Mon, Jun 15, 2020 15.09 16.55 15.08 16.35
765 AMEX GEM Fri, Jun 12, 2020 16.42 16.71 15.48 15.94
764 AMEX GEM Thu, Jun 11, 2020 15.95 16.52 15.51 15.63
763 AMEX GEM Wed, Jun 10, 2020 18.19 18.39 17.26 17.26
762 AMEX GEM Tue, Jun 9, 2020 18.34 18.72 18.01 18.67
761 AMEX GEM Mon, Jun 8, 2020 18.90 19.30 18.53 19.06
760 AMEX GEM Fri, Jun 5, 2020 18.20 18.28 17.54 17.75
759 AMEX GEM Thu, Jun 4, 2020 17.18 17.49 16.88 17.15
758 AMEX GEM Wed, Jun 3, 2020 17.62 17.69 17.32 17.33
757 AMEX GEM Tue, Jun 2, 2020 16.38 17.30 16.38 17.11
756 AMEX GEM Mon, Jun 1, 2020 16.50 16.74 16.23 16.33
755 AMEX GEM Fri, May 29, 2020 16.21 16.73 16.03 16.51
754 AMEX GEM Thu, May 28, 2020 16.63 16.66 16.24 16.39
753 AMEX GEM Wed, May 27, 2020 16.29 16.56 15.90 16.56
752 AMEX GEM Tue, May 26, 2020 15.65 16.17 15.60 16.01
751 AMEX GEM Fri, May 22, 2020 15.10 15.20 14.76 15.12
750 AMEX GEM Thu, May 21, 2020 15.73 15.73 15.05 15.24
749 AMEX GEM Wed, May 20, 2020 14.98 15.72 14.74 15.61
748 AMEX GEM Tue, May 19, 2020 15.03 15.17 14.49 14.51
747 AMEX GEM Mon, May 18, 2020 14.56 15.49 14.34 15.34
746 AMEX GEM Fri, May 15, 2020 13.92 14.49 13.71 13.76
745 AMEX GEM Thu, May 14, 2020 13.31 14.33 13.10 14.00
744 AMEX GEM Wed, May 13, 2020 14.34 14.56 13.55 13.61
743 AMEX GEM Tue, May 12, 2020 14.81 15.03 14.34 14.57
742 AMEX GEM Mon, May 11, 2020 14.75 14.89 14.39 14.62
741 AMEX GEM Fri, May 8, 2020 14.37 15.02 14.14 15.01
740 AMEX GEM Thu, May 7, 2020 13.33 14.07 13.30 14.02
739 AMEX GEM Wed, May 6, 2020 13.55 13.74 12.92 12.93
738 AMEX GEM Tue, May 5, 2020 14.50 14.64 13.50 13.60
737 AMEX GEM Mon, May 4, 2020 13.31 14.05 13.29 13.97
736 AMEX GEM Fri, May 1, 2020 13.58 13.88 13.46 13.70
735 AMEX GEM Thu, Apr 30, 2020 14.67 14.79 13.79 13.95
734 AMEX GEM Wed, Apr 29, 2020 14.77 14.92 14.30 14.81
733 AMEX GEM Tue, Apr 28, 2020 14.00 14.26 13.59 14.20
732 AMEX GEM Mon, Apr 27, 2020 13.10 13.80 12.78 13.60
731 AMEX GEM Fri, Apr 24, 2020 13.92 14.23 13.27 13.42
730 AMEX GEM Thu, Apr 23, 2020 13.16 13.90 12.95 13.57
729 AMEX GEM Wed, Apr 22, 2020 13.50 13.98 12.09 12.99
728 AMEX GEM Tue, Apr 21, 2020 12.46 13.30 12.42 12.75
727 AMEX GEM Mon, Apr 20, 2020 12.08 13.56 12.01 12.98
726 AMEX GEM Fri, Apr 17, 2020 12.38 13.06 12.37 13.03
725 AMEX GEM Thu, Apr 16, 2020 12.93 12.94 12.37 12.59
724 AMEX GEM Wed, Apr 15, 2020 12.55 12.97 12.26 12.91
723 AMEX GEM Tue, Apr 14, 2020 13.24 13.48 12.67 13.35
722 AMEX GEM Mon, Apr 13, 2020 13.34 13.46 12.62 13.29
721 AMEX GEM Thu, Apr 9, 2020 13.62 14.14 12.13 12.86
720 AMEX GEM Wed, Apr 8, 2020 12.96 13.00 12.36 12.90
719 AMEX GEM Tue, Apr 7, 2020 12.61 13.30 12.24 12.41
718 AMEX GEM Mon, Apr 6, 2020 11.27 11.85 10.80 11.75
717 AMEX GEM Fri, Apr 3, 2020 10.68 10.87 10.25 10.40
716 AMEX GEM Thu, Apr 2, 2020 10.17 11.21 9.90 10.36
715 AMEX GEM Wed, Apr 1, 2020 10.09 10.10 9.44 9.80
714 AMEX GEM Tue, Mar 31, 2020 11.16 11.32 10.30 10.50
713 AMEX GEM Mon, Mar 30, 2020 11.52 11.79 10.67 10.96
712 AMEX GEM Fri, Mar 27, 2020 11.78 12.18 11.55 11.88
711 AMEX GEM Thu, Mar 26, 2020 11.78 12.63 11.53 12.40
710 AMEX GEM Wed, Mar 25, 2020 11.47 12.38 10.52 11.62
709 AMEX GEM Tue, Mar 24, 2020 9.67 11.35 9.67 11.25
708 AMEX GEM Mon, Mar 23, 2020 10.11 10.14 9.12 9.33
707 AMEX GEM Fri, Mar 20, 2020 10.19 10.62 9.60 10.00
706 AMEX GEM Thu, Mar 19, 2020 9.77 10.89 9.19 10.14
705 AMEX GEM Wed, Mar 18, 2020 10.14 10.92 9.18 9.70
704 AMEX GEM Tue, Mar 17, 2020 11.87 12.03 10.69 11.25
703 AMEX GEM Mon, Mar 16, 2020 11.07 12.53 10.01 11.61
702 AMEX GEM Fri, Mar 13, 2020 11.83 12.73 10.90 12.73
701 AMEX GEM Thu, Mar 12, 2020 11.60 12.07 10.58 10.70
700 AMEX GEM Wed, Mar 11, 2020 13.16 13.32 12.28 12.71
699 AMEX GEM Tue, Mar 10, 2020 13.28 13.84 12.37 13.76
698 AMEX GEM Mon, Mar 9, 2020 13.33 14.75 12.25 12.50
697 AMEX GEM Fri, Mar 6, 2020 16.34 16.62 15.96 16.08
696 AMEX GEM Thu, Mar 5, 2020 16.66 17.00 16.52 16.96
695 AMEX GEM Wed, Mar 4, 2020 16.81 17.30 16.60 17.28
694 AMEX GEM Tue, Mar 3, 2020 17.14 17.40 16.21 16.53
693 AMEX GEM Mon, Mar 2, 2020 16.39 17.19 15.89 17.17
692 AMEX GEM Fri, Feb 28, 2020 16.03 16.40 15.71 16.09
691 AMEX GEM Thu, Feb 27, 2020 17.39 17.60 16.67 16.67
690 AMEX GEM Wed, Feb 26, 2020 18.78 18.78 17.67 17.76
689 AMEX GEM Tue, Feb 25, 2020 19.69 19.70 18.56 18.62
688 AMEX GEM Mon, Feb 24, 2020 19.73 19.77 19.17 19.48
687 AMEX GEM Fri, Feb 21, 2020 20.46 20.57 20.07 20.53
686 AMEX GEM Thu, Feb 20, 2020 20.70 20.96 20.50 20.66
685 AMEX GEM Wed, Feb 19, 2020 21.11 21.15 20.67 20.81
684 AMEX GEM Tue, Feb 18, 2020 21.56 21.64 20.82 20.91
683 AMEX GEM Fri, Feb 14, 2020 22.06 22.18 21.78 21.98
682 AMEX GEM Thu, Feb 13, 2020 22.11 22.21 21.97 22.08
681 AMEX GEM Wed, Feb 12, 2020 22.42 22.59 21.91 22.16
680 AMEX GEM Tue, Feb 11, 2020 22.49 22.58 22.11 22.14
679 AMEX GEM Mon, Feb 10, 2020 22.26 22.36 22.03 22.15
678 AMEX GEM Fri, Feb 7, 2020 21.98 22.55 21.88 22.45
677 AMEX GEM Thu, Feb 6, 2020 21.96 22.33 21.85 22.23
676 AMEX GEM Wed, Feb 5, 2020 21.69 21.97 21.56 21.85
675 AMEX GEM Tue, Feb 4, 2020 21.82 22.04 21.20 21.31
674 AMEX GEM Mon, Feb 3, 2020 21.57 21.84 21.43 21.51
673 AMEX GEM Fri, Jan 31, 2020 21.73 21.81 21.38 21.66
672 AMEX GEM Thu, Jan 30, 2020 21.19 22.36 21.12 22.17
671 AMEX GEM Wed, Jan 29, 2020 22.06 22.23 21.38 21.48
670 AMEX GEM Tue, Jan 28, 2020 22.10 22.34 21.84 21.90
669 AMEX GEM Mon, Jan 27, 2020 21.57 22.46 21.52 22.05
668 AMEX GEM Fri, Jan 24, 2020 22.85 23.05 22.55 22.86
667 AMEX GEM Thu, Jan 23, 2020 22.36 23.15 22.31 22.96
666 AMEX GEM Wed, Jan 22, 2020 22.84 23.36 21.84 22.68
665 AMEX GEM Tue, Jan 21, 2020 23.48 23.51 22.68 22.73
664 AMEX GEM Fri, Jan 17, 2020 23.43 23.85 23.40 23.61
663 AMEX GEM Thu, Jan 16, 2020 23.38 23.72 23.34 23.51
662 AMEX GEM Wed, Jan 15, 2020 23.79 23.95 23.21 23.32
661 AMEX GEM Tue, Jan 14, 2020 24.00 24.09 23.71 24.02
660 AMEX GEM Mon, Jan 13, 2020 24.83 24.83 24.31 24.41
659 AMEX GEM Fri, Jan 10, 2020 24.96 25.00 24.73 24.86
658 AMEX GEM Thu, Jan 9, 2020 24.86 25.10 24.54 25.04
657 AMEX GEM Wed, Jan 8, 2020 25.02 25.27 24.73 24.77
656 AMEX GEM Tue, Jan 7, 2020 25.26 25.46 24.31 25.09
655 AMEX GEM Mon, Jan 6, 2020 25.72 25.79 25.46 25.52
654 AMEX GEM Fri, Jan 3, 2020 25.95 25.99 25.36 25.64
653 AMEX GEM Thu, Jan 2, 2020 25.68 25.73 25.34 25.61
652 AMEX GEM Tue, Dec 31, 2019 25.40 25.64 25.09 25.63
651 AMEX GEM Mon, Dec 30, 2019 25.57 25.90 25.49 25.63
650 AMEX GEM Fri, Dec 27, 2019 25.66 25.81 25.35 25.49
649 AMEX GEM Thu, Dec 26, 2019 25.71 25.72 25.42 25.56
648 AMEX GEM Tue, Dec 24, 2019 25.42 25.74 25.41 25.48
647 AMEX GEM Mon, Dec 23, 2019 25.02 25.60 24.99 25.51
646 AMEX GEM Fri, Dec 20, 2019 25.07 25.28 24.88 25.09
645 AMEX GEM Thu, Dec 19, 2019 24.61 25.05 24.61 24.97
644 AMEX GEM Wed, Dec 18, 2019 24.38 24.90 24.25 24.73
643 AMEX GEM Tue, Dec 17, 2019 23.94 24.38 23.87 24.37
642 AMEX GEM Mon, Dec 16, 2019 23.88 24.25 23.73 23.95
641 AMEX GEM Fri, Dec 13, 2019 23.99 24.05 23.59 23.64
640 AMEX GEM Thu, Dec 12, 2019 22.89 23.89 22.70 23.76
639 AMEX GEM Wed, Dec 11, 2019 22.38 22.72 22.38 22.68
638 AMEX GEM Tue, Dec 10, 2019 22.85 22.93 22.18 22.34
637 AMEX GEM Mon, Dec 9, 2019 22.13 22.69 22.05 22.25
636 AMEX GEM Fri, Dec 6, 2019 22.14 22.54 22.02 22.21
635 AMEX GEM Thu, Dec 5, 2019 22.32 22.44 22.06 22.14
634 AMEX GEM Wed, Dec 4, 2019 21.52 22.17 21.43 22.17
633 AMEX GEM Tue, Dec 3, 2019 21.82 21.93 21.31 21.32
632 AMEX GEM Mon, Dec 2, 2019 22.41 22.55 21.87 22.14
631 AMEX GEM Fri, Nov 29, 2019 22.32 22.67 22.23 22.42
630 AMEX GEM Wed, Nov 27, 2019 22.52 22.67 22.16 22.55
629 AMEX GEM Tue, Nov 26, 2019 22.56 22.71 22.39 22.61
628 AMEX GEM Mon, Nov 25, 2019 22.30 22.75 22.08 22.54
627 AMEX GEM Fri, Nov 22, 2019 22.59 23.05 22.39 22.42
626 AMEX GEM Thu, Nov 21, 2019 22.58 22.70 22.30 22.59
625 AMEX GEM Wed, Nov 20, 2019 22.26 22.79 22.06 22.42
624 AMEX GEM Tue, Nov 19, 2019 22.15 22.34 21.82 22.01
623 AMEX GEM Mon, Nov 18, 2019 22.58 22.58 21.82 22.17
622 AMEX GEM Fri, Nov 15, 2019 22.13 22.85 22.09 22.69
621 AMEX GEM Thu, Nov 14, 2019 21.64 22.01 21.54 21.89
620 AMEX GEM Wed, Nov 13, 2019 21.96 22.03 21.57 21.64
619 AMEX GEM Tue, Nov 12, 2019 22.39 22.45 21.91 22.09
618 AMEX GEM Mon, Nov 11, 2019 21.90 22.32 21.51 22.21
617 AMEX GEM Fri, Nov 8, 2019 21.87 22.27 21.59 22.25
616 AMEX GEM Thu, Nov 7, 2019 22.01 22.34 21.91 22.08
615 AMEX GEM Wed, Nov 6, 2019 22.57 22.68 21.85 21.77
614 AMEX GEM Tue, Nov 5, 2019 22.24 22.79 22.10 22.63
613 AMEX GEM Mon, Nov 4, 2019 22.08 22.55 21.96 22.35
612 AMEX GEM Fri, Nov 1, 2019 21.50 21.97 21.35 21.90
611 AMEX GEM Thu, Oct 31, 2019 21.47 21.52 20.92 21.40
610 AMEX GEM Wed, Oct 30, 2019 22.53 23.12 21.54 21.62
609 AMEX GEM Tue, Oct 29, 2019 21.82 22.49 21.59 21.90
608 AMEX GEM Mon, Oct 28, 2019 22.55 22.69 21.83 21.99
607 AMEX GEM Fri, Oct 25, 2019 22.30 22.61 22.24 22.38
606 AMEX GEM Thu, Oct 24, 2019 23.05 23.07 21.95 22.33
605 AMEX GEM Wed, Oct 23, 2019 22.50 23.20 22.30 23.12
604 AMEX GEM Tue, Oct 22, 2019 22.28 22.86 22.10 22.63
603 AMEX GEM Mon, Oct 21, 2019 21.76 22.33 21.54 22.12
602 AMEX GEM Fri, Oct 18, 2019 22.19 22.58 21.75 21.77
601 AMEX GEM Fri, Oct 11, 2013 40.65 40.65 40.47 40.47
600 AMEX GEM Thu, Oct 10, 2013 40.64 40.70 40.47 40.48
599 AMEX GEM Wed, Oct 9, 2013 40.50 41.41 40.12 40.48
598 AMEX GEM Tue, Oct 8, 2013 40.48 40.65 40.48 40.48
597 AMEX GEM Mon, Oct 7, 2013 40.49 40.49 40.46 40.46
596 AMEX GEM Fri, Oct 4, 2013 40.46 40.48 40.46 40.47
595 AMEX GEM Thu, Oct 3, 2013 40.47 40.49 40.46 40.47
594 AMEX GEM Wed, Oct 2, 2013 40.47 40.50 40.47 40.47
593 AMEX GEM Tue, Oct 1, 2013 40.47 40.50 40.47 40.50
592 AMEX GEM Mon, Sep 30, 2013 40.43 40.49 40.36 40.47
591 AMEX GEM Fri, Sep 27, 2013 40.43 40.50 40.43 40.47
590 AMEX GEM Thu, Sep 26, 2013 40.49 40.49 40.44 40.47
589 AMEX GEM Wed, Sep 25, 2013 40.50 40.50 40.44 40.48
588 AMEX GEM Tue, Sep 24, 2013 40.50 40.50 40.44 40.49
587 AMEX GEM Mon, Sep 23, 2013 40.36 40.52 40.27 40.50
586 AMEX GEM Fri, Sep 20, 2013 40.10 40.55 40.10 40.44
585 AMEX GEM Thu, Sep 19, 2013 40.44 40.51 40.44 40.50
584 AMEX GEM Wed, Sep 18, 2013 40.43 40.50 40.43 40.50
583 AMEX GEM Tue, Sep 17, 2013 40.50 40.50 40.43 40.46
582 AMEX GEM Mon, Sep 16, 2013 40.42 40.51 40.42 40.51
581 AMEX GEM Fri, Sep 13, 2013 40.50 40.50 40.42 40.50
580 AMEX GEM Thu, Sep 12, 2013 40.50 40.50 40.43 40.43
579 AMEX GEM Wed, Sep 11, 2013 40.59 40.63 40.59 40.61
578 AMEX GEM Tue, Sep 10, 2013 40.61 40.66 40.55 40.63
577 AMEX GEM Mon, Sep 9, 2013 40.50 40.64 40.50 40.59
576 AMEX GEM Fri, Sep 6, 2013 40.20 40.62 40.20 40.51
575 AMEX GEM Thu, Sep 5, 2013 40.60 40.60 40.49 40.54
574 AMEX GEM Wed, Sep 4, 2013 40.46 40.63 40.46 40.49
573 AMEX GEM Tue, Sep 3, 2013 40.57 40.60 40.45 40.46
572 AMEX GEM Fri, Aug 30, 2013 40.56 40.59 40.44 40.44
571 AMEX GEM Thu, Aug 29, 2013 40.56 40.65 40.53 40.59
570 AMEX GEM Wed, Aug 28, 2013 40.60 40.60 40.49 40.49
569 AMEX GEM Tue, Aug 27, 2013 40.48 40.60 40.44 40.54
568 AMEX GEM Mon, Aug 26, 2013 40.55 40.60 40.48 40.51
567 AMEX GEM Fri, Aug 23, 2013 40.56 40.60 40.50 40.59
566 AMEX GEM Thu, Aug 22, 2013 40.47 41.14 40.47 40.53
565 AMEX GEM Wed, Aug 21, 2013 40.47 40.48 40.46 40.47
564 AMEX GEM Tue, Aug 20, 2013 40.50 40.50 40.46 40.46
563 AMEX GEM Mon, Aug 19, 2013 40.50 40.50 40.45 40.47
562 AMEX GEM Fri, Aug 16, 2013 40.46 40.55 40.45 40.46
561 AMEX GEM Thu, Aug 15, 2013 40.45 40.49 40.45 40.45
560 AMEX GEM Wed, Aug 14, 2013 40.63 40.63 40.45 40.46
559 AMEX GEM Tue, Aug 13, 2013 40.63 40.63 40.44 40.55
558 AMEX GEM Mon, Aug 12, 2013 40.49 40.49 40.43 40.46
557 AMEX GEM Fri, Aug 9, 2013 40.46 40.50 40.41 40.41
556 AMEX GEM Thu, Aug 8, 2013 40.47 40.47 40.39 40.45
555 AMEX GEM Wed, Aug 7, 2013 40.47 40.47 40.39 40.39
554 AMEX GEM Tue, Aug 6, 2013 40.43 40.43 40.39 40.39
553 AMEX GEM Mon, Aug 5, 2013 40.47 40.53 40.39 40.41
552 AMEX GEM Fri, Aug 2, 2013 40.39 40.40 40.35 40.40
551 AMEX GEM Thu, Aug 1, 2013 40.48 40.50 40.36 40.40
550 AMEX GEM Wed, Jul 31, 2013 40.46 40.48 40.35 40.40
549 AMEX GEM Tue, Jul 30, 2013 40.35 40.53 40.30 40.44
548 AMEX GEM Mon, Jul 29, 2013 40.31 40.40 40.11 40.39
547 AMEX GEM Fri, Jul 26, 2013 29.42 29.80 29.12 29.60
546 AMEX GEM Thu, Jul 25, 2013 29.15 29.90 29.15 29.63
545 AMEX GEM Wed, Jul 24, 2013 29.50 29.65 29.44 29.56
544 AMEX GEM Tue, Jul 23, 2013 29.95 29.95 29.49 29.53
543 AMEX GEM Mon, Jul 22, 2013 29.43 29.99 29.43 29.81
542 AMEX GEM Fri, Jul 19, 2013 28.89 29.45 28.89 29.37
541 AMEX GEM Thu, Jul 18, 2013 29.00 29.22 28.66 28.85
540 AMEX GEM Wed, Jul 17, 2013 28.79 28.79 28.52 28.67
539 AMEX GEM Tue, Jul 16, 2013 28.54 29.03 28.41 28.61
538 AMEX GEM Mon, Jul 15, 2013 28.27 28.67 28.27 28.59
537 AMEX GEM Fri, Jul 12, 2013 28.22 28.35 28.11 28.12
536 AMEX GEM Thu, Jul 11, 2013 28.14 28.30 28.06 28.30
535 AMEX GEM Wed, Jul 10, 2013 27.82 28.14 27.57 28.04
534 AMEX GEM Tue, Jul 9, 2013 28.08 28.14 27.82 28.14
533 AMEX GEM Mon, Jul 8, 2013 27.96 27.99 27.82 27.88
532 AMEX GEM Fri, Jul 5, 2013 28.14 28.14 27.67 27.95
531 AMEX GEM Wed, Jul 3, 2013 27.32 27.65 27.32 27.65
530 AMEX GEM Tue, Jul 2, 2013 27.19 27.70 26.90 27.52
529 AMEX GEM Mon, Jul 1, 2013 27.49 27.50 26.62 27.31
528 AMEX GEM Thu, Jun 27, 2013 26.79 26.86 26.66 26.79
527 AMEX GEM Wed, Jun 26, 2013 26.87 26.90 26.58 26.58
526 AMEX GEM Tue, Jun 25, 2013 26.88 26.88 26.57 26.82
525 AMEX GEM Mon, Jun 24, 2013 26.71 26.90 26.67 26.69
524 AMEX GEM Fri, Jun 21, 2013 26.78 27.18 26.78 27.03
523 AMEX GEM Thu, Jun 20, 2013 26.68 27.06 26.67 26.86
522 AMEX GEM Wed, Jun 19, 2013 27.25 27.41 26.93 26.93
521 AMEX GEM Tue, Jun 18, 2013 27.12 27.45 27.12 27.44
520 AMEX GEM Mon, Jun 17, 2013 27.11 27.24 25.75 27.16
519 AMEX GEM Fri, Jun 14, 2013 26.81 27.25 26.19 27.04
518 AMEX GEM Thu, Jun 13, 2013 26.98 27.21 26.85 27.21
517 AMEX GEM Wed, Jun 12, 2013 27.34 27.34 26.53 26.90
516 AMEX GEM Tue, Jun 11, 2013 26.80 27.50 26.80 27.31
515 AMEX GEM Mon, Jun 10, 2013 26.90 27.23 26.82 27.05
514 AMEX GEM Fri, Jun 7, 2013 27.11 27.11 26.68 26.94
513 AMEX GEM Thu, Jun 6, 2013 26.82 26.99 26.41 26.99
512 AMEX GEM Wed, Jun 5, 2013 26.82 26.94 26.59 26.69
511 AMEX GEM Tue, Jun 4, 2013 27.00 27.11 26.75 26.87
510 AMEX GEM Mon, Jun 3, 2013 26.40 27.12 26.18 26.93
509 AMEX GEM Fri, May 31, 2013 26.35 26.61 25.97 26.30
508 AMEX GEM Thu, May 30, 2013 26.35 26.91 26.25 26.55
507 AMEX GEM Wed, May 29, 2013 26.07 26.38 26.07 26.23
506 AMEX GEM Tue, May 28, 2013 26.27 26.47 26.13 26.14
505 AMEX GEM Fri, May 24, 2013 26.05 26.28 25.91 26.00
504 AMEX GEM Thu, May 23, 2013 25.87 26.20 25.87 26.05
503 AMEX GEM Wed, May 22, 2013 26.43 26.45 25.90 26.02
502 AMEX GEM Tue, May 21, 2013 25.92 26.35 25.92 26.33
501 AMEX GEM Mon, May 20, 2013 26.30 26.43 25.87 26.00
500 AMEX GEM Fri, May 17, 2013 26.02 26.29 26.02 26.27
499 AMEX GEM Thu, May 16, 2013 26.10 26.18 25.97 26.00
498 AMEX GEM Wed, May 15, 2013 25.99 26.20 25.82 26.12
497 AMEX GEM Tue, May 14, 2013 25.80 26.09 25.76 25.85
496 AMEX GEM Mon, May 13, 2013 25.50 26.39 25.50 25.69
495 AMEX GEM Fri, May 10, 2013 25.72 25.72 25.50 25.61
494 AMEX GEM Thu, May 9, 2013 25.38 25.70 25.26 25.63
493 AMEX GEM Wed, May 8, 2013 25.31 25.51 25.30 25.50
492 AMEX GEM Tue, May 7, 2013 25.04 25.58 24.94 25.44
491 AMEX GEM Mon, May 6, 2013 25.09 25.09 24.23 24.98
490 AMEX GEM Fri, May 3, 2013 25.16 25.49 25.05 25.32
489 AMEX GEM Thu, May 2, 2013 24.50 25.00 24.50 24.85
488 AMEX GEM Wed, May 1, 2013 24.44 24.44 23.99 24.10
487 AMEX GEM Tue, Apr 30, 2013 24.25 24.35 24.25 24.35
486 AMEX GEM Mon, Apr 29, 2013 24.26 24.37 24.06 24.24
485 AMEX GEM Fri, Apr 26, 2013 24.50 24.50 23.94 24.13
484 AMEX GEM Thu, Apr 25, 2013 24.31 24.40 24.15 24.39
483 AMEX GEM Wed, Apr 24, 2013 24.44 24.49 23.94 24.40
482 AMEX GEM Tue, Apr 23, 2013 24.30 24.49 24.25 24.40
481 AMEX GEM Mon, Apr 22, 2013 24.42 24.42 23.80 24.10
480 AMEX GEM Fri, Apr 19, 2013 24.23 24.60 24.23 24.29
479 AMEX GEM Thu, Apr 18, 2013 24.40 24.59 24.24 24.24
478 AMEX GEM Wed, Apr 17, 2013 24.49 25.43 24.00 24.29
477 AMEX GEM Tue, Apr 16, 2013 24.01 24.59 24.01 24.59
476 AMEX GEM Mon, Apr 15, 2013 24.54 24.54 23.93 23.99
475 AMEX GEM Fri, Apr 12, 2013 24.13 24.79 24.00 24.55
474 AMEX GEM Thu, Apr 11, 2013 24.75 24.82 24.42 24.53
473 AMEX GEM Wed, Apr 10, 2013 24.41 25.03 24.41 24.84
472 AMEX GEM Tue, Apr 9, 2013 24.26 24.67 24.20 24.50
471 AMEX GEM Mon, Apr 8, 2013 24.44 24.63 23.71 24.31
470 AMEX GEM Fri, Apr 5, 2013 24.00 24.55 24.00 24.38
469 AMEX GEM Thu, Apr 4, 2013 24.01 24.46 24.00 24.19
468 AMEX GEM Wed, Apr 3, 2013 24.06 24.67 23.89 24.00
467 AMEX GEM Tue, Apr 2, 2013 24.55 24.65 23.89 24.09
466 AMEX GEM Mon, Apr 1, 2013 24.55 24.68 24.50 24.58
465 AMEX GEM Thu, Mar 28, 2013 24.50 24.65 24.45 24.50
464 AMEX GEM Wed, Mar 27, 2013 24.51 24.52 24.02 24.29
463 AMEX GEM Tue, Mar 26, 2013 24.63 24.76 24.33 24.73
462 AMEX GEM Mon, Mar 25, 2013 25.10 25.13 24.63 24.63
461 AMEX GEM Fri, Mar 22, 2013 24.79 25.02 24.63 25.00
460 AMEX GEM Thu, Mar 21, 2013 24.98 25.21 24.77 24.80
459 AMEX GEM Wed, Mar 20, 2013 25.31 25.57 25.08 25.20
458 AMEX GEM Tue, Mar 19, 2013 25.37 25.37 25.00 25.11
457 AMEX GEM Mon, Mar 18, 2013 25.24 25.60 24.75 25.15
456 AMEX GEM Fri, Mar 15, 2013 24.72 25.41 24.50 25.40
455 AMEX GEM Thu, Mar 14, 2013 25.30 25.30 24.57 24.64
454 AMEX GEM Wed, Mar 13, 2013 24.69 25.44 24.69 25.39
453 AMEX GEM Tue, Mar 12, 2013 24.31 24.97 24.31 24.73
452 AMEX GEM Mon, Mar 11, 2013 24.28 24.50 24.28 24.43
451 AMEX GEM Fri, Mar 8, 2013 24.30 24.48 24.01 24.34
450 AMEX GEM Thu, Mar 7, 2013 23.99 24.10 23.92 24.10
449 AMEX GEM Wed, Mar 6, 2013 24.00 24.00 23.54 23.81
448 AMEX GEM Tue, Mar 5, 2013 24.02 24.15 23.68 23.90
447 AMEX GEM Mon, Mar 4, 2013 24.15 24.23 23.61 23.72
446 AMEX GEM Fri, Mar 1, 2013 23.97 24.29 23.91 24.24
445 AMEX GEM Thu, Feb 28, 2013 24.18 24.45 24.18 24.24
444 AMEX GEM Wed, Feb 27, 2013 24.10 24.34 23.97 24.21
443 AMEX GEM Tue, Feb 26, 2013 24.32 24.36 23.80 24.31
442 AMEX GEM Mon, Feb 25, 2013 24.49 24.50 23.04 24.16
441 AMEX GEM Fri, Feb 22, 2013 24.48 24.74 24.12 24.43
440 AMEX GEM Thu, Feb 21, 2013 24.21 24.49 24.20 24.33
439 AMEX GEM Wed, Feb 20, 2013 24.59 24.72 24.14 24.21
438 AMEX GEM Tue, Feb 19, 2013 24.70 24.91 24.49 24.73
437 AMEX GEM Fri, Feb 15, 2013 24.74 24.82 24.40 24.66
436 AMEX GEM Thu, Feb 14, 2013 24.56 24.78 24.25 24.66
435 AMEX GEM Wed, Feb 13, 2013 25.01 25.03 24.44 24.72
434 AMEX GEM Tue, Feb 12, 2013 24.53 25.01 24.15 25.00
433 AMEX GEM Mon, Feb 11, 2013 24.78 24.80 24.53 24.53
432 AMEX GEM Fri, Feb 8, 2013 24.73 24.89 24.26 24.83
431 AMEX GEM Thu, Feb 7, 2013 24.99 25.40 24.56 24.67
430 AMEX GEM Wed, Feb 6, 2013 24.87 25.11 24.81 24.93
429 AMEX GEM Tue, Feb 5, 2013 25.48 25.48 24.92 25.05
428 AMEX GEM Mon, Feb 4, 2013 25.41 25.45 24.89 25.31
427 AMEX GEM Fri, Feb 1, 2013 25.85 25.85 25.50 25.63
426 AMEX GEM Thu, Jan 31, 2013 25.47 25.85 24.94 25.69
425 AMEX GEM Wed, Jan 30, 2013 25.65 25.84 25.25 25.42
424 AMEX GEM Tue, Jan 29, 2013 25.46 25.79 25.20 25.77
423 AMEX GEM Mon, Jan 28, 2013 25.43 25.46 25.25 25.44
422 AMEX GEM Fri, Jan 25, 2013 25.50 25.50 25.25 25.47
421 AMEX GEM Thu, Jan 24, 2013 25.28 25.45 25.28 25.35
420 AMEX GEM Wed, Jan 23, 2013 25.33 25.39 25.22 25.28
419 AMEX GEM Tue, Jan 22, 2013 25.29 25.41 25.20 25.38
418 AMEX GEM Fri, Jan 18, 2013 25.32 25.44 25.26 25.36
417 AMEX GEM Thu, Jan 17, 2013 25.02 25.42 25.02 25.40
416 AMEX GEM Wed, Jan 16, 2013 24.97 25.18 24.85 25.00
415 AMEX GEM Tue, Jan 15, 2013 24.82 25.07 24.82 25.06
414 AMEX GEM Mon, Jan 14, 2013 25.05 25.11 24.84 24.98
413 AMEX GEM Fri, Jan 11, 2013 24.90 25.14 24.51 24.88
412 AMEX GEM Thu, Jan 10, 2013 25.09 25.09 24.70 24.84
411 AMEX GEM Wed, Jan 9, 2013 25.14 25.14 24.77 25.04
410 AMEX GEM Tue, Jan 8, 2013 24.97 25.14 24.77 25.11
409 AMEX GEM Mon, Jan 7, 2013 24.50 25.10 24.50 24.90
408 AMEX GEM Fri, Jan 4, 2013 24.71 24.71 24.33 24.45
407 AMEX GEM Thu, Jan 3, 2013 24.94 25.01 24.43 24.50
406 AMEX GEM Wed, Jan 2, 2013 25.20 25.45 24.72 24.89
405 AMEX GEM Mon, Dec 31, 2012 24.37 24.93 24.27 24.93
404 AMEX GEM Fri, Dec 28, 2012 24.22 24.63 24.22 24.45
403 AMEX GEM Thu, Dec 27, 2012 24.05 24.39 23.66 24.30
402 AMEX GEM Wed, Dec 26, 2012 24.00 24.15 23.79 24.03
401 AMEX GEM Mon, Dec 24, 2012 23.94 24.15 23.86 24.00
400 AMEX GEM Fri, Dec 21, 2012 23.59 23.97 23.25 23.89
399 AMEX GEM Thu, Dec 20, 2012 23.01 23.81 22.84 23.53
398 AMEX GEM Wed, Dec 19, 2012 21.02 21.90 20.69 21.85
397 AMEX GEM Tue, Dec 18, 2012 20.87 21.09 20.58 20.95
396 AMEX GEM Mon, Dec 17, 2012 19.67 21.42 19.67 20.80
395 AMEX GEM Fri, Dec 14, 2012 19.01 19.77 18.95 19.66
394 AMEX GEM Thu, Dec 13, 2012 18.99 19.35 18.84 19.11
393 AMEX GEM Wed, Dec 12, 2012 18.87 19.57 18.82 19.03
392 AMEX GEM Tue, Dec 11, 2012 19.09 19.31 18.80 19.09
391 AMEX GEM Mon, Dec 10, 2012 18.87 19.25 18.75 18.93
390 AMEX GEM Fri, Dec 7, 2012 19.21 19.21 18.62 18.89
389 AMEX GEM Thu, Dec 6, 2012 18.95 19.21 18.41 19.09
388 AMEX GEM Wed, Dec 5, 2012 19.85 19.96 19.12 19.25
387 AMEX GEM Tue, Dec 4, 2012 19.40 19.84 19.23 19.77
386 AMEX GEM Mon, Dec 3, 2012 19.45 19.61 18.61 19.00
385 AMEX GEM Fri, Nov 30, 2012 18.84 19.81 18.55 19.45
384 AMEX GEM Thu, Nov 29, 2012 18.47 18.90 18.29 18.76
383 AMEX GEM Wed, Nov 28, 2012 18.05 18.35 17.95 18.32
382 AMEX GEM Tue, Nov 27, 2012 18.65 18.65 18.16 18.21
381 AMEX GEM Mon, Nov 26, 2012 18.24 18.50 18.12 18.42
380 AMEX GEM Fri, Nov 23, 2012 18.45 18.50 18.15 18.48
379 AMEX GEM Wed, Nov 21, 2012 18.23 18.51 18.23 18.44
378 AMEX GEM Tue, Nov 20, 2012 18.73 18.73 17.99 18.27
377 AMEX GEM Mon, Nov 19, 2012 18.21 18.57 18.05 18.41
376 AMEX GEM Fri, Nov 16, 2012 18.15 18.25 17.84 18.05
375 AMEX GEM Thu, Nov 15, 2012 18.15 18.34 18.02 18.25
374 AMEX GEM Wed, Nov 14, 2012 19.10 19.10 17.92 18.21
373 AMEX GEM Tue, Nov 13, 2012 19.52 19.56 19.11 19.12
372 AMEX GEM Mon, Nov 12, 2012 19.30 19.75 19.30 19.46
371 AMEX GEM Fri, Nov 9, 2012 20.25 20.75 19.14 19.19
370 AMEX GEM Thu, Nov 8, 2012 21.18 21.37 20.50 20.50
369 AMEX GEM Wed, Nov 7, 2012 21.80 21.80 21.19 21.19
368 AMEX GEM Tue, Nov 6, 2012 22.35 22.35 21.94 22.06
367 AMEX GEM Mon, Nov 5, 2012 22.44 22.65 21.93 21.94
366 AMEX GEM Fri, Nov 2, 2012 22.60 22.66 22.27 22.42
365 AMEX GEM Thu, Nov 1, 2012 22.36 22.61 22.22 22.55
364 AMEX GEM Wed, Oct 31, 2012 22.64 22.74 22.07 22.61
363 AMEX GEM Fri, Oct 26, 2012 22.84 22.84 21.99 22.62
362 AMEX GEM Thu, Oct 25, 2012 21.90 22.40 21.86 22.37
361 AMEX GEM Wed, Oct 24, 2012 22.00 22.37 21.89 22.27
360 AMEX GEM Tue, Oct 23, 2012 22.23 22.67 21.86 22.66
359 AMEX GEM Mon, Oct 22, 2012 22.57 23.00 22.26 22.32
358 AMEX GEM Fri, Oct 19, 2012 22.56 22.64 22.03 22.55
357 AMEX GEM Thu, Oct 18, 2012 23.71 23.71 22.70 22.75
356 AMEX GEM Wed, Oct 17, 2012 23.71 23.75 23.53 23.65
355 AMEX GEM Tue, Oct 16, 2012 23.25 24.00 23.25 23.80
354 AMEX GEM Mon, Oct 15, 2012 22.86 23.16 22.35 23.08
353 AMEX GEM Fri, Oct 12, 2012 22.59 23.00 22.56 22.87
352 AMEX GEM Thu, Oct 11, 2012 22.85 22.85 22.59 22.65
351 AMEX GEM Wed, Oct 10, 2012 23.30 23.30 22.42 22.69
350 AMEX GEM Tue, Oct 9, 2012 23.15 23.44 23.15 23.20
349 AMEX GEM Mon, Oct 8, 2012 23.07 23.50 23.05 23.16
348 AMEX GEM Fri, Oct 5, 2012 23.37 23.66 23.29 23.50
347 AMEX GEM Thu, Oct 4, 2012 23.65 23.69 23.02 23.36
346 AMEX GEM Wed, Oct 3, 2012 23.64 23.88 23.50 23.51
345 AMEX GEM Tue, Oct 2, 2012 23.96 24.15 23.47 23.58
344 AMEX GEM Mon, Oct 1, 2012 23.89 24.21 23.67 23.85
343 AMEX GEM Fri, Sep 28, 2012 24.17 24.25 23.80 23.86
342 AMEX GEM Thu, Sep 27, 2012 24.16 24.46 23.98 24.31
341 AMEX GEM Wed, Sep 26, 2012 23.84 24.23 23.61 24.23
340 AMEX GEM Tue, Sep 25, 2012 24.00 24.09 23.55 23.55
339 AMEX GEM Mon, Sep 24, 2012 23.77 23.94 23.38 23.94
338 AMEX GEM Fri, Sep 21, 2012 24.10 24.17 23.71 23.89
337 AMEX GEM Thu, Sep 20, 2012 23.92 23.92 23.51 23.77
336 AMEX GEM Wed, Sep 19, 2012 24.37 24.49 23.83 24.14
335 AMEX GEM Tue, Sep 18, 2012 24.43 24.54 24.34 24.39
334 AMEX GEM Mon, Sep 17, 2012 24.52 24.68 24.31 24.53
333 AMEX GEM Fri, Sep 14, 2012 24.30 24.75 24.00 24.75
332 AMEX GEM Thu, Sep 13, 2012 23.89 24.35 23.85 24.35
331 AMEX GEM Wed, Sep 12, 2012 23.65 23.96 23.55 23.89
330 AMEX GEM Tue, Sep 11, 2012 23.88 24.21 23.74 23.94
329 AMEX GEM Mon, Sep 10, 2012 24.12 24.24 23.87 23.95
328 AMEX GEM Fri, Sep 7, 2012 24.28 24.32 23.93 24.18
327 AMEX GEM Thu, Sep 6, 2012 23.78 24.19 23.78 24.17
326 AMEX GEM Wed, Sep 5, 2012 24.18 24.18 23.40 23.69
325 AMEX GEM Tue, Sep 4, 2012 23.86 24.27 23.39 23.85
324 AMEX GEM Fri, Aug 31, 2012 24.31 24.55 23.85 23.87
323 AMEX GEM Thu, Aug 30, 2012 24.38 24.59 24.01 24.03
322 AMEX GEM Wed, Aug 29, 2012 24.57 24.80 24.31 24.65
321 AMEX GEM Tue, Aug 28, 2012 23.60 24.62 23.60 24.58
320 AMEX GEM Mon, Aug 27, 2012 23.41 23.41 23.14 23.37
319 AMEX GEM Fri, Aug 24, 2012 23.18 23.55 23.18 23.39
318 AMEX GEM Thu, Aug 23, 2012 23.45 23.73 23.20 23.34
317 AMEX GEM Wed, Aug 22, 2012 23.96 24.60 23.51 23.58
316 AMEX GEM Tue, Aug 21, 2012 24.49 24.73 23.80 23.87
315 AMEX GEM Mon, Aug 20, 2012 24.18 24.52 23.07 24.43
314 AMEX GEM Fri, Aug 17, 2012 23.20 24.49 23.20 24.35
313 AMEX GEM Thu, Aug 16, 2012 23.27 23.41 22.97 23.30
312 AMEX GEM Wed, Aug 15, 2012 23.20 23.54 23.01 23.42
311 AMEX GEM Tue, Aug 14, 2012 23.71 23.79 22.90 23.00
310 AMEX GEM Mon, Aug 13, 2012 24.30 24.30 22.89 23.68
309 AMEX GEM Fri, Aug 10, 2012 24.14 24.85 23.71 24.30
308 AMEX GEM Thu, Aug 9, 2012 25.00 25.00 24.03 24.17
307 AMEX GEM Wed, Aug 8, 2012 25.53 26.30 25.29 25.39
306 AMEX GEM Tue, Aug 7, 2012 26.18 26.29 25.51 25.75
305 AMEX GEM Mon, Aug 6, 2012 25.86 26.12 25.82 25.98
304 AMEX GEM Fri, Aug 3, 2012 24.70 25.85 24.70 25.85
303 AMEX GEM Thu, Aug 2, 2012 24.53 25.00 24.08 24.52
302 AMEX GEM Wed, Aug 1, 2012 25.23 25.50 24.50 24.50
301 AMEX GEM Tue, Jul 31, 2012 25.42 25.84 24.64 25.22
300 AMEX GEM Mon, Jul 30, 2012 25.99 26.14 25.42 25.46
299 AMEX GEM Fri, Jul 27, 2012 25.19 26.30 25.19 26.01
298 AMEX GEM Thu, Jul 26, 2012 25.16 25.91 24.82 25.00
297 AMEX GEM Wed, Jul 25, 2012 25.40 25.76 24.79 24.79
296 AMEX GEM Tue, Jul 24, 2012 25.65 25.81 25.10 25.16
295 AMEX GEM Mon, Jul 23, 2012 25.34 26.17 25.14 25.66
294 AMEX GEM Fri, Jul 20, 2012 25.39 25.69 25.39 25.61
293 AMEX GEM Thu, Jul 19, 2012 25.53 25.89 25.35 25.55
292 AMEX GEM Wed, Jul 18, 2012 24.15 25.53 24.15 25.53
291 AMEX GEM Tue, Jul 17, 2012 24.59 25.00 24.24 24.28
290 AMEX GEM Mon, Jul 16, 2012 25.21 25.21 24.36 24.41
289 AMEX GEM Fri, Jul 13, 2012 25.35 25.58 24.96 25.33
288 AMEX GEM Thu, Jul 12, 2012 25.35 25.85 24.88 25.12
287 AMEX GEM Wed, Jul 11, 2012 25.67 26.08 25.35 25.36
286 AMEX GEM Tue, Jul 10, 2012 25.72 26.14 25.06 25.63
285 AMEX GEM Mon, Jul 9, 2012 25.56 25.89 25.36 25.63
284 AMEX GEM Fri, Jul 6, 2012 25.37 26.10 25.11 25.51
283 AMEX GEM Thu, Jul 5, 2012 26.27 26.45 25.56 25.70
282 AMEX GEM Tue, Jul 3, 2012 25.89 26.43 25.71 26.43
281 AMEX GEM Mon, Jul 2, 2012 26.20 26.20 25.04 25.96
280 AMEX GEM Fri, Jun 29, 2012 26.20 26.55 25.57 26.09
279 AMEX GEM Thu, Jun 28, 2012 25.05 25.64 25.00 25.62
278 AMEX GEM Wed, Jun 27, 2012 24.56 25.19 24.53 25.19
277 AMEX GEM Tue, Jun 26, 2012 24.00 24.63 24.00 24.53
276 AMEX GEM Mon, Jun 25, 2012 23.51 24.08 23.51 24.01
275 AMEX GEM Fri, Jun 22, 2012 23.82 24.04 23.65 23.98
274 AMEX GEM Thu, Jun 21, 2012 23.89 24.12 23.75 23.75
273 AMEX GEM Wed, Jun 20, 2012 23.81 23.94 23.55 23.83
272 AMEX GEM Tue, Jun 19, 2012 23.43 24.10 23.35 23.71
271 AMEX GEM Mon, Jun 18, 2012 24.03 24.03 23.29 23.38
270 AMEX GEM Fri, Jun 15, 2012 23.21 24.16 23.07 24.12
269 AMEX GEM Thu, Jun 14, 2012 22.80 23.43 22.80 23.26
268 AMEX GEM Wed, Jun 13, 2012 22.74 22.97 22.74 22.80
267 AMEX GEM Tue, Jun 12, 2012 22.74 22.97 22.74 22.83
266 AMEX GEM Mon, Jun 11, 2012 23.13 23.13 22.75 22.75
265 AMEX GEM Fri, Jun 8, 2012 22.75 23.06 22.75 23.00
264 AMEX GEM Thu, Jun 7, 2012 23.12 23.14 22.75 22.78
263 AMEX GEM Wed, Jun 6, 2012 22.98 23.00 22.75 22.85
262 AMEX GEM Tue, Jun 5, 2012 23.09 23.09 21.82 22.92
261 AMEX GEM Mon, Jun 4, 2012 22.75 23.09 22.75 23.09
260 AMEX GEM Fri, Jun 1, 2012 22.75 23.17 22.75 22.75
259 AMEX GEM Thu, May 31, 2012 22.75 23.15 22.75 23.05
258 AMEX GEM Wed, May 30, 2012 22.72 22.77 22.72 22.75
257 AMEX GEM Tue, May 29, 2012 22.48 23.11 22.48 22.82
256 AMEX GEM Fri, May 25, 2012 22.55 22.81 22.43 22.63
255 AMEX GEM Thu, May 24, 2012 22.63 22.85 22.40 22.62
254 AMEX GEM Wed, May 23, 2012 22.57 22.65 22.50 22.53
253 AMEX GEM Tue, May 22, 2012 22.86 22.89 22.75 22.77
252 AMEX GEM Mon, May 21, 2012 22.90 22.90 22.75 22.85
251 AMEX GEM Fri, May 18, 2012 22.85 22.89 22.74 22.76
250 AMEX GEM Thu, May 17, 2012 22.88 23.07 22.75 22.95
249 AMEX GEM Wed, May 16, 2012 23.05 23.05 22.75 22.75
248 AMEX GEM Tue, May 15, 2012 23.11 23.20 22.82 22.84
247 AMEX GEM Mon, May 14, 2012 23.27 23.41 23.07 23.07
246 AMEX GEM Fri, May 11, 2012 23.72 23.84 23.15 23.49
245 AMEX GEM Thu, May 10, 2012 24.02 24.12 23.73 24.01
244 AMEX GEM Wed, May 9, 2012 22.50 24.53 22.39 24.02
243 AMEX GEM Tue, May 8, 2012 21.99 22.93 20.04 22.81
242 AMEX GEM Mon, May 7, 2012 21.48 22.54 21.48 22.51
241 AMEX GEM Fri, May 4, 2012 21.81 22.10 21.42 21.52
240 AMEX GEM Thu, May 3, 2012 22.07 22.19 21.84 21.95
239 AMEX GEM Wed, May 2, 2012 21.95 22.39 21.88 22.16
238 AMEX GEM Tue, May 1, 2012 22.59 23.30 22.24 22.27
237 AMEX GEM Mon, Apr 30, 2012 22.94 22.94 22.50 22.53
236 AMEX GEM Fri, Apr 27, 2012 22.31 23.02 22.31 22.89
235 AMEX GEM Thu, Apr 26, 2012 22.13 22.45 22.07 22.31
234 AMEX GEM Wed, Apr 25, 2012 22.81 22.81 22.05 22.29
233 AMEX GEM Tue, Apr 24, 2012 22.53 22.80 22.17 22.53
232 AMEX GEM Mon, Apr 23, 2012 22.77 22.92 22.45 22.51
231 AMEX GEM Fri, Apr 20, 2012 23.53 23.83 23.09 23.19
230 AMEX GEM Thu, Apr 19, 2012 23.05 23.12 22.62 22.72
229 AMEX GEM Wed, Apr 18, 2012 23.47 23.47 22.86 22.95
228 AMEX GEM Tue, Apr 17, 2012 23.40 23.70 23.24 23.52
227 AMEX GEM Mon, Apr 16, 2012 23.01 23.24 22.86 23.18
226 AMEX GEM Fri, Apr 13, 2012 23.69 23.75 22.74 22.98
225 AMEX GEM Thu, Apr 12, 2012 23.72 23.97 23.63 23.73
224 AMEX GEM Wed, Apr 11, 2012 23.33 23.84 23.33 23.84
223 AMEX GEM Tue, Apr 10, 2012 23.18 23.18 22.94 23.10
222 AMEX GEM Mon, Apr 9, 2012 23.00 23.27 22.87 23.14
221 AMEX GEM Thu, Apr 5, 2012 23.02 23.22 23.00 23.10
220 AMEX GEM Wed, Apr 4, 2012 23.51 23.63 23.09 23.11
219 AMEX GEM Tue, Apr 3, 2012 24.36 24.43 23.75 23.79
218 AMEX GEM Mon, Apr 2, 2012 23.81 24.46 23.80 24.45
217 AMEX GEM Fri, Mar 30, 2012 24.33 24.33 23.38 23.85
216 AMEX GEM Thu, Mar 29, 2012 24.43 24.43 23.70 24.11
215 AMEX GEM Wed, Mar 28, 2012 24.42 24.55 24.29 24.49
214 AMEX GEM Tue, Mar 27, 2012 25.33 25.33 24.29 24.30
213 AMEX GEM Mon, Mar 26, 2012 24.20 25.18 24.20 25.16
212 AMEX GEM Fri, Mar 23, 2012 23.54 24.08 23.54 24.07
211 AMEX GEM Thu, Mar 22, 2012 23.72 23.72 23.50 23.60
210 AMEX GEM Wed, Mar 21, 2012 24.36 24.36 23.90 23.91
209 AMEX GEM Tue, Mar 20, 2012 24.33 24.58 23.89 24.13
208 AMEX GEM Mon, Mar 19, 2012 24.59 24.79 24.42 24.63
207 AMEX GEM Fri, Mar 16, 2012 25.06 25.06 24.53 24.55
206 AMEX GEM Thu, Mar 15, 2012 24.78 25.28 24.60 25.00
205 AMEX GEM Wed, Mar 14, 2012 25.91 25.91 24.53 24.69
204 AMEX GEM Tue, Mar 13, 2012 26.17 27.43 25.70 25.91
203 AMEX GEM Mon, Mar 12, 2012 24.22 25.33 24.12 25.21
202 AMEX GEM Fri, Mar 9, 2012 23.76 24.89 23.01 24.30
201 AMEX GEM Thu, Mar 8, 2012 23.97 23.97 23.00 23.84
200 AMEX GEM Wed, Mar 7, 2012 23.51 23.99 23.19 23.91
199 AMEX GEM Tue, Mar 6, 2012 23.40 23.66 23.19 23.32
198 AMEX GEM Mon, Mar 5, 2012 22.61 24.02 22.61 23.77
197 AMEX GEM Fri, Mar 2, 2012 24.15 24.16 22.78 22.79
196 AMEX GEM Thu, Mar 1, 2012 24.36 25.47 24.04 24.04
195 AMEX GEM Wed, Feb 29, 2012 25.48 25.49 24.13 24.13
194 AMEX GEM Tue, Feb 28, 2012 26.20 26.31 25.26 25.52
193 AMEX GEM Mon, Feb 27, 2012 26.29 26.33 26.00 26.19
192 AMEX GEM Fri, Feb 24, 2012 26.59 26.84 26.41 26.41
191 AMEX GEM Thu, Feb 23, 2012 26.29 26.68 26.22 26.67
190 AMEX GEM Wed, Feb 22, 2012 26.55 26.90 26.28 26.28
189 AMEX GEM Tue, Feb 21, 2012 26.87 26.95 26.21 26.52
188 AMEX GEM Fri, Feb 17, 2012 27.14 27.14 26.63 26.72
187 AMEX GEM Thu, Feb 16, 2012 26.36 27.00 26.36 26.98
186 AMEX GEM Wed, Feb 15, 2012 26.12 26.60 26.12 26.37
185 AMEX GEM Tue, Feb 14, 2012 26.00 26.14 25.73 26.04
184 AMEX GEM Mon, Feb 13, 2012 26.16 26.16 25.91 26.11
183 AMEX GEM Fri, Feb 10, 2012 26.00 26.18 25.77 25.90
182 AMEX GEM Thu, Feb 9, 2012 26.05 26.39 25.89 26.05
181 AMEX GEM Wed, Feb 8, 2012 25.90 26.05 25.38 26.04
180 AMEX GEM Tue, Feb 7, 2012 25.54 25.81 24.76 25.80
179 AMEX GEM Mon, Feb 6, 2012 25.33 25.72 24.85 25.35
178 AMEX GEM Fri, Feb 3, 2012 25.36 25.59 25.19 25.57
177 AMEX GEM Thu, Feb 2, 2012 25.00 25.23 24.75 24.93
176 AMEX GEM Wed, Feb 1, 2012 24.65 25.22 24.60 24.89
175 AMEX GEM Tue, Jan 31, 2012 24.86 24.86 24.08 24.49
174 AMEX GEM Mon, Jan 30, 2012 24.82 25.09 24.50 24.57
173 AMEX GEM Fri, Jan 27, 2012 24.00 25.32 23.99 25.15
172 AMEX GEM Thu, Jan 26, 2012 24.50 24.50 23.90 24.00
171 AMEX GEM Wed, Jan 25, 2012 24.30 25.01 24.30 24.47
170 AMEX GEM Tue, Jan 24, 2012 23.79 24.43 23.73 24.35
169 AMEX GEM Mon, Jan 23, 2012 23.30 23.94 23.22 23.90
168 AMEX GEM Fri, Jan 20, 2012 22.79 23.36 22.73 23.29
167 AMEX GEM Thu, Jan 19, 2012 22.67 22.93 21.70 22.86
166 AMEX GEM Wed, Jan 18, 2012 21.88 22.74 21.86 22.68
165 AMEX GEM Tue, Jan 17, 2012 21.74 22.02 21.34 21.81
164 AMEX GEM Fri, Jan 13, 2012 21.25 21.81 21.00 21.48
163 AMEX GEM Thu, Jan 12, 2012 20.90 21.56 20.75 21.53
162 AMEX GEM Wed, Jan 11, 2012 20.49 20.98 20.49 20.92
161 AMEX GEM Tue, Jan 10, 2012 20.61 20.61 20.47 20.52
160 AMEX GEM Mon, Jan 9, 2012 20.55 21.15 20.32 20.35
159 AMEX GEM Fri, Jan 6, 2012 20.20 20.75 20.20 20.40
158 AMEX GEM Thu, Jan 5, 2012 20.27 20.40 19.91 20.16
157 AMEX GEM Wed, Jan 4, 2012 20.05 20.67 19.70 20.43
156 AMEX GEM Tue, Jan 3, 2012 20.04 20.23 19.78 20.14
155 AMEX GEM Fri, Dec 30, 2011 19.81 19.97 19.60 19.61
154 AMEX GEM Thu, Dec 29, 2011 19.38 19.89 19.30 19.81
153 AMEX GEM Wed, Dec 28, 2011 19.29 19.71 19.11 19.21
152 AMEX GEM Tue, Dec 27, 2011 18.97 19.33 18.95 19.31
151 AMEX GEM Fri, Dec 23, 2011 19.10 19.49 18.99 19.14
150 AMEX GEM Thu, Dec 22, 2011 19.10 19.33 18.94 19.03
149 AMEX GEM Wed, Dec 21, 2011 19.14 19.14 18.77 19.07
148 AMEX GEM Tue, Dec 20, 2011 19.28 19.28 18.63 19.14
147 AMEX GEM Mon, Dec 19, 2011 19.94 19.94 18.87 18.90
146 AMEX GEM Fri, Dec 16, 2011 19.21 19.38 18.83 19.19
145 AMEX GEM Thu, Dec 15, 2011 19.15 19.53 18.81 18.99
144 AMEX GEM Wed, Dec 14, 2011 18.79 19.05 18.68 18.92
143 AMEX GEM Tue, Dec 13, 2011 19.31 19.35 18.86 18.92
142 AMEX GEM Mon, Dec 12, 2011 19.14 19.24 19.00 19.17
141 AMEX GEM Fri, Dec 9, 2011 19.13 19.60 19.08 19.46
140 AMEX GEM Thu, Dec 8, 2011 19.60 19.75 19.14 19.14
139 AMEX GEM Wed, Dec 7, 2011 19.78 20.00 19.70 19.72
138 AMEX GEM Tue, Dec 6, 2011 19.70 20.00 19.61 20.00
137 AMEX GEM Mon, Dec 5, 2011 20.05 20.05 19.48 19.77
136 AMEX GEM Fri, Dec 2, 2011 19.86 20.03 19.62 19.88
135 AMEX GEM Thu, Dec 1, 2011 19.72 19.94 19.45 19.48
134 AMEX GEM Wed, Nov 30, 2011 19.97 19.97 19.26 19.85
133 AMEX GEM Tue, Nov 29, 2011 19.50 19.76 19.03 19.12
132 AMEX GEM Mon, Nov 28, 2011 19.55 19.63 19.02 19.51
131 AMEX GEM Fri, Nov 25, 2011 19.42 19.46 18.87 18.87
130 AMEX GEM Wed, Nov 23, 2011 19.74 20.00 19.31 19.50
129 AMEX GEM Tue, Nov 22, 2011 20.15 20.71 19.76 19.83
128 AMEX GEM Mon, Nov 21, 2011 20.30 20.37 20.06 20.09
127 AMEX GEM Fri, Nov 18, 2011 20.31 20.92 20.15 20.69
126 AMEX GEM Thu, Nov 17, 2011 20.50 20.83 20.16 20.32
125 AMEX GEM Wed, Nov 16, 2011 21.00 21.07 20.55 20.55
124 AMEX GEM Tue, Nov 15, 2011 20.96 21.35 20.82 21.25
123 AMEX GEM Mon, Nov 14, 2011 21.00 21.09 20.70 21.00
122 AMEX GEM Fri, Nov 11, 2011 20.74 21.20 20.52 21.18
121 AMEX GEM Thu, Nov 10, 2011 20.44 20.72 19.55 20.48
120 AMEX GEM Wed, Nov 9, 2011 18.50 20.84 17.50 20.05
119 AMEX GEM Tue, Nov 8, 2011 21.50 21.50 19.51 20.62
118 AMEX GEM Mon, Nov 7, 2011 20.20 20.20 19.50 20.13
117 AMEX GEM Fri, Nov 4, 2011 20.21 20.36 19.96 20.17
116 AMEX GEM Thu, Nov 3, 2011 20.53 20.63 20.24 20.36
115 AMEX GEM Wed, Nov 2, 2011 20.25 20.64 19.96 20.30
114 AMEX GEM Tue, Nov 1, 2011 20.25 20.36 19.89 19.89
113 AMEX GEM Mon, Oct 31, 2011 21.13 21.13 20.58 20.58
112 AMEX GEM Fri, Oct 28, 2011 21.38 21.74 21.24 21.40
111 AMEX GEM Thu, Oct 27, 2011 20.58 22.14 20.31 21.50
110 AMEX GEM Wed, Oct 26, 2011 19.68 20.05 19.25 20.03
109 AMEX GEM Tue, Oct 25, 2011 19.52 19.59 19.31 19.44
108 AMEX GEM Mon, Oct 24, 2011 19.39 19.86 19.11 19.80
107 AMEX GEM Fri, Oct 21, 2011 19.25 19.47 18.91 19.40
106 AMEX GEM Thu, Oct 20, 2011 19.03 19.24 18.65 19.05
105 AMEX GEM Wed, Oct 19, 2011 19.07 19.19 18.96 19.01
104 AMEX GEM Tue, Oct 18, 2011 18.96 19.12 18.76 19.05
103 AMEX GEM Mon, Oct 17, 2011 19.07 19.20 18.76 18.80
102 AMEX GEM Fri, Oct 14, 2011 19.00 19.35 18.78 19.30
101 AMEX GEM Thu, Oct 13, 2011 19.00 19.20 18.33 19.03
100 AMEX GEM Wed, Oct 12, 2011 19.00 19.23 18.97 19.16
99 AMEX GEM Tue, Oct 11, 2011 19.08 19.24 18.93 19.03
98 AMEX GEM Mon, Oct 10, 2011 19.11 19.43 18.86 19.43
97 AMEX GEM Fri, Oct 7, 2011 19.69 19.69 18.77 18.83
96 AMEX GEM Thu, Oct 6, 2011 19.56 19.77 19.45 19.72
95 AMEX GEM Wed, Oct 5, 2011 20.04 20.04 18.87 19.70
94 AMEX GEM Tue, Oct 4, 2011 17.65 20.44 17.63 20.39
93 AMEX GEM Mon, Oct 3, 2011 19.00 19.34 17.65 17.65
92 AMEX GEM Fri, Sep 30, 2011 19.35 19.64 19.13 19.13
91 AMEX GEM Thu, Sep 29, 2011 19.60 19.75 19.05 19.60
90 AMEX GEM Wed, Sep 28, 2011 19.80 19.96 19.22 19.30
89 AMEX GEM Tue, Sep 27, 2011 19.06 20.20 19.06 19.94
88 AMEX GEM Mon, Sep 26, 2011 19.64 19.64 18.26 19.06
87 AMEX GEM Fri, Sep 23, 2011 19.04 20.23 19.04 19.60
86 AMEX GEM Thu, Sep 22, 2011 18.92 19.50 18.76 19.08
85 AMEX GEM Wed, Sep 21, 2011 20.11 20.26 19.25 19.31
84 AMEX GEM Tue, Sep 20, 2011 20.61 20.62 19.80 20.04
83 AMEX GEM Mon, Sep 19, 2011 20.70 21.06 20.44 20.60
82 AMEX GEM Fri, Sep 16, 2011 21.21 21.34 20.75 21.04
81 AMEX GEM Thu, Sep 15, 2011 20.99 21.20 20.53 21.10
80 AMEX GEM Wed, Sep 14, 2011 20.94 21.12 20.62 20.89
79 AMEX GEM Tue, Sep 13, 2011 20.45 20.80 20.15 20.73
78 AMEX GEM Mon, Sep 12, 2011 20.13 21.09 20.04 20.43
77 AMEX GEM Fri, Sep 9, 2011 21.47 21.84 21.00 21.23
76 AMEX GEM Thu, Sep 8, 2011 22.25 22.68 21.70 21.74
75 AMEX GEM Wed, Sep 7, 2011 21.92 22.40 21.49 22.35
74 AMEX GEM Tue, Sep 6, 2011 20.55 21.88 20.55 21.50
73 AMEX GEM Fri, Sep 2, 2011 22.02 22.25 21.27 21.31
72 AMEX GEM Thu, Sep 1, 2011 22.59 23.24 22.15 22.22
71 AMEX GEM Wed, Aug 31, 2011 23.19 23.62 22.07 22.55
70 AMEX GEM Tue, Aug 30, 2011 20.77 23.21 20.77 23.04
69 AMEX GEM Mon, Aug 29, 2011 21.27 21.27 20.69 20.96
68 AMEX GEM Fri, Aug 26, 2011 20.39 21.12 20.08 20.93
67 AMEX GEM Thu, Aug 25, 2011 21.35 21.35 20.38 20.60
66 AMEX GEM Wed, Aug 24, 2011 20.42 20.92 20.31 20.82
65 AMEX GEM Tue, Aug 23, 2011 20.10 20.75 20.10 20.57
64 AMEX GEM Mon, Aug 22, 2011 20.37 20.60 19.90 20.06
63 AMEX GEM Fri, Aug 19, 2011 19.00 20.20 19.00 19.96
62 AMEX GEM Thu, Aug 18, 2011 19.48 19.48 18.51 19.22
61 AMEX GEM Wed, Aug 17, 2011 19.84 20.64 19.80 19.97
60 AMEX GEM Tue, Aug 16, 2011 21.13 21.13 19.34 19.85
59 AMEX GEM Mon, Aug 15, 2011 19.70 20.68 19.70 20.68
58 AMEX GEM Fri, Aug 12, 2011 19.05 19.89 18.89 19.50
57 AMEX GEM Thu, Aug 11, 2011 19.09 19.17 18.04 18.91
56 AMEX GEM Wed, Aug 10, 2011 21.11 21.20 18.59 18.76
55 AMEX GEM Tue, Aug 9, 2011 18.20 22.33 17.80 22.15
54 AMEX GEM Mon, Aug 8, 2011 19.50 20.25 17.30 17.30
53 AMEX GEM Fri, Aug 5, 2011 20.38 20.38 19.47 19.85
52 AMEX GEM Thu, Aug 4, 2011 19.75 20.20 19.65 19.67
51 AMEX GEM Wed, Aug 3, 2011 20.16 20.40 19.51 20.00
50 AMEX GEM Tue, Aug 2, 2011 21.02 21.05 20.05 20.05
49 AMEX GEM Mon, Aug 1, 2011 21.13 21.33 20.65 21.00
48 AMEX GEM Fri, Jul 29, 2011 20.32 21.15 20.24 20.86
47 AMEX GEM Thu, Jul 28, 2011 20.64 20.87 20.46 20.47
46 AMEX GEM Wed, Jul 27, 2011 21.12 21.12 20.47 20.50
45 AMEX GEM Tue, Jul 26, 2011 21.50 21.65 20.81 21.28
44 AMEX GEM Mon, Jul 25, 2011 22.00 22.20 21.50 21.50
43 AMEX GEM Fri, Jul 22, 2011 22.70 22.75 21.98 22.27
42 AMEX GEM Thu, Jul 21, 2011 22.65 22.80 22.47 22.73
41 AMEX GEM Wed, Jul 20, 2011 22.71 22.74 22.44 22.50
40 AMEX GEM Tue, Jul 19, 2011 22.40 22.92 22.06 22.83
39 AMEX GEM Mon, Jul 18, 2011 22.64 22.64 21.79 22.15
38 AMEX GEM Fri, Jul 15, 2011 22.31 22.79 22.30 22.62
37 AMEX GEM Thu, Jul 14, 2011 22.64 23.00 22.33 22.42
36 AMEX GEM Wed, Jul 13, 2011 22.55 22.93 22.44 22.70
35 AMEX GEM Tue, Jul 12, 2011 22.49 22.98 22.16 22.43
34 AMEX GEM Mon, Jul 11, 2011 22.14 22.74 21.75 22.49
33 AMEX GEM Fri, Jul 8, 2011 21.79 22.22 21.58 22.14
32 AMEX GEM Thu, Jul 7, 2011 21.93 22.00 21.44 21.89
31 AMEX GEM Wed, Jul 6, 2011 21.11 22.06 21.11 21.84
30 AMEX GEM Tue, Jul 5, 2011 21.00 21.36 21.00 21.21
29 AMEX GEM Fri, Jul 1, 2011 21.00 21.15 20.79 21.08
28 AMEX GEM Thu, Jun 30, 2011 21.06 21.23 20.84 21.12
27 AMEX GEM Wed, Jun 29, 2011 20.87 21.10 20.80 20.90
26 AMEX GEM Tue, Jun 28, 2011 21.42 21.42 20.48 20.73
25 AMEX GEM Mon, Jun 27, 2011 21.39 21.50 21.15 21.33
24 AMEX GEM Fri, Jun 24, 2011 22.13 22.13 21.06 21.55
23 AMEX GEM Thu, Jun 23, 2011 21.69 22.12 21.56 22.00
22 AMEX GEM Wed, Jun 22, 2011 23.25 23.49 21.95 21.95
21 AMEX GEM Tue, Jun 21, 2011 23.79 24.19 23.10 23.42
20 AMEX GEM Mon, Jun 20, 2011 24.08 24.23 23.52 23.67
19 AMEX GEM Fri, Jun 17, 2011 25.07 25.07 24.15 24.16
18 AMEX GEM Thu, Jun 16, 2011 25.33 25.33 24.84 24.97
17 AMEX GEM Wed, Jun 15, 2011 25.67 25.88 25.01 25.37
16 AMEX GEM Tue, Jun 14, 2011 25.29 25.99 25.29 25.99
15 AMEX GEM Mon, Jun 13, 2011 24.53 25.18 24.40 25.17
14 AMEX GEM Fri, Jun 10, 2011 24.72 24.72 24.25 24.52
13 AMEX GEM Thu, Jun 9, 2011 24.64 25.13 24.62 24.94
12 AMEX GEM Wed, Jun 8, 2011 24.44 24.61 24.36 24.46
11 AMEX GEM Tue, Jun 7, 2011 25.09 25.09 24.51 24.61
10 AMEX GEM Mon, Jun 6, 2011 25.42 25.42 24.91 24.92
9 AMEX GEM Fri, Jun 3, 2011 24.82 25.76 24.82 25.48
8 AMEX GEM Thu, Jun 2, 2011 25.00 25.17 24.88 25.11
7 AMEX GEM Wed, Jun 1, 2011 26.02 26.02 24.99 25.00
6 AMEX GEM Tue, May 31, 2011 25.96 26.00 25.75 26.00
5 AMEX GEM Fri, May 27, 2011 25.22 25.79 25.17 25.70
4 AMEX GEM Thu, May 26, 2011 25.36 25.36 25.00 25.20
3 AMEX GEM Wed, May 25, 2011 25.00 25.59 25.00 25.40
2 AMEX GEM Tue, May 24, 2011 24.94 25.11 24.75 25.01
1 AMEX GEM Mon, May 23, 2011 24.72 25.00 24.72 24.90
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024