Goldman Sachs ActiveBeta ... (GEM)
32.75
-0.65 (-1.95%)
At close: Apr 03, 2025, 3:59 PM
32.70
-0.14%
After-hours: Apr 03, 2025, 06:23 PM EDT
LCM 35A Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 32.62 | 32.93 | 32.62 | 32.71 | -0.69 | -2.07% | 294,614 |
| Apr 2, 2025 | 33.38 | 33.50 | 33.30 | 33.40 | 0.03 | 0.09% | 70,600 |
| Apr 1, 2025 | 33.19 | 33.46 | 33.12 | 33.37 | 0.19 | 0.57% | 73,500 |
| Mar 31, 2025 | 32.96 | 33.25 | 32.85 | 33.18 | -0.09 | -0.27% | 50,646 |
| Mar 28, 2025 | 33.55 | 33.60 | 33.24 | 33.27 | -0.58 | -1.71% | 112,349 |
| Mar 27, 2025 | 33.69 | 33.93 | 33.69 | 33.85 | 0.17 | 0.50% | 82,800 |
| Mar 26, 2025 | 33.79 | 33.86 | 33.62 | 33.68 | -0.19 | -0.56% | 65,827 |
| Mar 25, 2025 | 33.90 | 34.02 | 33.82 | 33.87 | -0.02 | -0.06% | 142,303 |
| Mar 24, 2025 | 33.95 | 34.01 | 33.84 | 33.89 | 0.17 | 0.50% | 234,042 |
| Mar 21, 2025 | 33.64 | 33.78 | 33.60 | 33.72 | -0.15 | -0.44% | 85,000 |
| Mar 20, 2025 | 33.72 | 33.91 | 33.72 | 33.87 | -0.32 | -0.94% | 56,849 |
| Mar 19, 2025 | 34.19 | 34.27 | 34.03 | 34.19 | 0.05 | 0.15% | 74,914 |
| Mar 18, 2025 | 34.19 | 34.28 | 33.99 | 34.14 | -0.20 | -0.58% | 1,136,300 |
| Mar 17, 2025 | 33.81 | 34.37 | 33.81 | 34.34 | 0.55 | 1.63% | 88,040 |
| Mar 14, 2025 | 33.63 | 33.81 | 33.55 | 33.79 | 0.60 | 1.81% | 75,000 |
| Mar 13, 2025 | 33.01 | 33.21 | 32.87 | 33.19 | -0.04 | -0.12% | 472,000 |
| Mar 12, 2025 | 33.15 | 33.23 | 32.96 | 33.23 | 0.21 | 0.64% | 172,800 |
| Mar 11, 2025 | 33.00 | 33.15 | 32.79 | 33.02 | 0.31 | 0.95% | 145,617 |
| Mar 10, 2025 | 33.02 | 33.08 | 32.53 | 32.71 | -0.81 | -2.42% | 84,410 |
| Mar 7, 2025 | 33.55 | 33.57 | 33.22 | 33.52 | 0.13 | 0.39% | 81,437 |
| Mar 6, 2025 | 33.51 | 33.68 | 33.33 | 33.39 | -0.21 | -0.63% | 64,516 |
| Mar 5, 2025 | 33.17 | 33.64 | 33.15 | 33.60 | 0.95 | 2.91% | 100,927 |
| Mar 4, 2025 | 32.50 | 32.90 | 32.29 | 32.65 | 0.31 | 0.96% | 89,900 |
| Mar 3, 2025 | 32.85 | 32.92 | 32.24 | 32.34 | -0.28 | -0.86% | 104,400 |
| Feb 28, 2025 | 32.50 | 32.65 | 32.34 | 32.62 | -0.35 | -1.06% | 71,046 |
| Feb 27, 2025 | 33.41 | 33.43 | 32.97 | 32.97 | -0.67 | -1.99% | 53,232 |
| Feb 26, 2025 | 33.72 | 33.91 | 33.58 | 33.64 | 0.26 | 0.78% | 79,147 |
| Feb 25, 2025 | 33.52 | 33.52 | 33.29 | 33.38 | 0.00 | 0.00% | 68,700 |
| Feb 24, 2025 | 33.70 | 33.70 | 33.31 | 33.38 | -0.49 | -1.45% | 251,717 |
| Feb 21, 2025 | 34.17 | 34.27 | 33.80 | 33.87 | -0.11 | -0.32% | 56,137 |
| Feb 20, 2025 | 33.94 | 34.14 | 33.83 | 33.98 | 0.29 | 0.86% | 60,610 |
| Feb 19, 2025 | 33.75 | 33.81 | 33.65 | 33.69 | -0.10 | -0.30% | 42,235 |
| Feb 18, 2025 | 33.83 | 33.90 | 33.73 | 33.79 | 0.22 | 0.66% | 65,500 |
| Feb 14, 2025 | 33.41 | 33.59 | 33.41 | 33.57 | 0.29 | 0.87% | 71,236 |
| Feb 13, 2025 | 32.94 | 33.32 | 32.84 | 33.28 | 0.10 | 0.30% | 104,821 |
| Feb 12, 2025 | 32.99 | 33.30 | 32.89 | 33.18 | 0.16 | 0.48% | 45,112 |
| Feb 11, 2025 | 32.97 | 33.12 | 32.86 | 33.02 | -0.08 | -0.24% | 90,704 |
| Feb 10, 2025 | 33.05 | 33.13 | 33.02 | 33.10 | 0.36 | 1.10% | 53,216 |
| Feb 7, 2025 | 33.11 | 33.19 | 32.72 | 32.74 | -0.06 | -0.18% | 79,300 |
| Feb 6, 2025 | 32.79 | 32.83 | 32.71 | 32.80 | 0.13 | 0.40% | 52,983 |
| Feb 5, 2025 | 32.66 | 32.79 | 32.64 | 32.67 | -0.14 | -0.43% | 95,100 |
| Feb 4, 2025 | 32.62 | 32.90 | 32.62 | 32.81 | 0.52 | 1.61% | 52,600 |
| Feb 3, 2025 | 32.01 | 32.45 | 31.97 | 32.29 | -0.17 | -0.52% | 67,741 |
| Jan 31, 2025 | 32.89 | 32.93 | 32.44 | 32.46 | -0.40 | -1.22% | 60,700 |
| Jan 30, 2025 | 32.56 | 32.94 | 32.56 | 32.86 | 0.52 | 1.61% | 65,800 |
| Jan 29, 2025 | 32.35 | 32.54 | 32.30 | 32.34 | 0.02 | 0.06% | 70,716 |
| Jan 28, 2025 | 32.03 | 32.34 | 31.98 | 32.32 | 0.24 | 0.75% | 204,500 |
| Jan 27, 2025 | 32.03 | 32.20 | 32.03 | 32.08 | -0.59 | -1.81% | 87,100 |
| Jan 24, 2025 | 32.72 | 32.76 | 32.56 | 32.67 | 0.15 | 0.46% | 66,007 |
| Jan 23, 2025 | 32.38 | 32.54 | 32.37 | 32.52 | 0.14 | 0.43% | 77,300 |