Goldman Sachs ActiveBeta Emerging Markets Equity ETF (GEM)
NYSEARCA: GEM · Real-Time Price · USD
38.03
-0.09 (-0.23%)
At close: Jul 25, 2025, 4:00 PM
38.03
0.00 (0.00%)
After-hours: Jul 25, 2025, 8:00 PM EDT
GEM Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 37.92 | 38.06 | 37.91 | 38.03 | 38.03 | -0.23% | 73,136 |
Jul 24, 2025 | 38.21 | 38.25 | 38.12 | 38.12 | 38.12 | -0.66% | 38,772 |
Jul 23, 2025 | 38.19 | 38.39 | 38.18 | 38.38 | 38.38 | 1.02% | 46,859 |
Jul 22, 2025 | 37.90 | 38.03 | 37.76 | 37.99 | 37.99 | -0.06% | 39,833 |
Jul 21, 2025 | 37.95 | 38.17 | 37.90 | 38.01 | 38.01 | 0.66% | 46,711 |
Jul 18, 2025 | 38.00 | 38.03 | 37.76 | 37.76 | 37.76 | -0.42% | 143,391 |
Jul 17, 2025 | 37.68 | 37.93 | 37.64 | 37.92 | 37.92 | 0.48% | 40,663 |
Jul 16, 2025 | 37.43 | 37.74 | 37.36 | 37.74 | 37.74 | 0.53% | 97,815 |
Jul 15, 2025 | 37.64 | 37.66 | 37.46 | 37.54 | 37.54 | 0.74% | 72,975 |
Jul 14, 2025 | 37.18 | 37.29 | 37.18 | 37.27 | 37.27 | 0.23% | 71,760 |
Jul 11, 2025 | 37.22 | 37.27 | 37.18 | 37.18 | 37.18 | -0.45% | 80,343 |
Jul 10, 2025 | 37.31 | 37.35 | 37.16 | 37.35 | 37.35 | 0.21% | 61,173 |
Jul 9, 2025 | 37.29 | 37.31 | 37.15 | 37.27 | 37.27 | -0.11% | 55,395 |
Jul 8, 2025 | 37.27 | 37.33 | 37.20 | 37.31 | 37.31 | 0.73% | 45,331 |
Jul 7, 2025 | 37.20 | 37.32 | 37.00 | 37.04 | 37.04 | -1.44% | 137,196 |
Jul 3, 2025 | 37.46 | 37.64 | 37.46 | 37.58 | 37.58 | 0.35% | 50,651 |
Jul 2, 2025 | 37.15 | 37.45 | 37.14 | 37.45 | 37.45 | 0.48% | 66,039 |
Jul 1, 2025 | 37.25 | 37.33 | 37.20 | 37.27 | 37.27 | 0.16% | 113,738 |
Jun 30, 2025 | 36.98 | 37.22 | 36.98 | 37.21 | 37.21 | 0.22% | 110,585 |
Jun 27, 2025 | 37.11 | 37.21 | 37.00 | 37.13 | 37.13 | -0.05% | 33,735 |
Jun 26, 2025 | 37.13 | 37.26 | 37.11 | 37.15 | 37.15 | 0.49% | 54,262 |
Jun 25, 2025 | 36.97 | 37.00 | 36.87 | 36.97 | 36.97 | 0.19% | 48,695 |
Jun 24, 2025 | 36.55 | 36.99 | 36.55 | 36.90 | 36.90 | 2.41% | 57,066 |
Jun 23, 2025 | 35.68 | 36.03 | 35.60 | 36.03 | 36.03 | 0.78% | 130,143 |
Jun 20, 2025 | 35.89 | 36.12 | 35.71 | 35.75 | 35.75 | -0.56% | 111,985 |
Jun 18, 2025 | 35.89 | 36.42 | 35.73 | 35.95 | 35.95 | -0.13% | 92,386 |
Jun 17, 2025 | 36.27 | 36.32 | 35.96 | 36.00 | 36.00 | -1.38% | 442,469 |
Jun 16, 2025 | 36.49 | 36.68 | 36.43 | 36.50 | 36.50 | 1.39% | 97,025 |
Jun 13, 2025 | 36.01 | 36.20 | 35.95 | 36.00 | 36.00 | -1.50% | 118,344 |
Jun 12, 2025 | 36.54 | 36.64 | 36.51 | 36.55 | 36.55 | -0.03% | 66,227 |
Jun 11, 2025 | 36.61 | 36.70 | 36.54 | 36.56 | 36.56 | 0.38% | 51,644 |
Jun 10, 2025 | 36.34 | 36.43 | 36.27 | 36.42 | 36.42 | 0.77% | 67,231 |
Jun 9, 2025 | 35.86 | 36.25 | 35.86 | 36.14 | 36.14 | 0.68% | 66,118 |
Jun 6, 2025 | 35.74 | 35.91 | 35.73 | 35.90 | 35.90 | 0.55% | 83,197 |
Jun 5, 2025 | 35.81 | 35.87 | 35.64 | 35.70 | 35.70 | 0.34% | 118,413 |
Jun 4, 2025 | 35.45 | 35.62 | 35.44 | 35.58 | 35.58 | 1.40% | 109,126 |
Jun 3, 2025 | 35.02 | 35.15 | 34.93 | 35.09 | 35.09 | 0.14% | 81,523 |
Jun 2, 2025 | 34.93 | 35.13 | 34.72 | 35.04 | 35.04 | 0.69% | 79,624 |
May 30, 2025 | 34.86 | 34.86 | 34.57 | 34.80 | 34.80 | -1.11% | 103,320 |
May 29, 2025 | 35.30 | 35.30 | 35.08 | 35.19 | 35.19 | 0.46% | 128,582 |
May 28, 2025 | 35.04 | 35.09 | 34.97 | 35.03 | 35.03 | -0.43% | 146,527 |
May 27, 2025 | 35.09 | 35.19 | 35.04 | 35.18 | 35.18 | - | 170,272 |
May 23, 2025 | 34.82 | 35.24 | 34.82 | 35.18 | 35.18 | 0.46% | 100,580 |
May 22, 2025 | 35.04 | 35.15 | 34.97 | 35.02 | 35.02 | -0.40% | 102,561 |
May 21, 2025 | 35.37 | 35.66 | 35.13 | 35.16 | 35.16 | -0.34% | 133,010 |
May 20, 2025 | 35.17 | 35.28 | 35.12 | 35.28 | 35.28 | 0.11% | 76,485 |
May 19, 2025 | 35.01 | 35.30 | 35.01 | 35.24 | 35.24 | 0.26% | 123,452 |
May 16, 2025 | 35.17 | 35.21 | 35.07 | 35.15 | 35.15 | -0.31% | 76,795 |
May 15, 2025 | 35.20 | 35.26 | 35.06 | 35.26 | 35.26 | 0.23% | 102,700 |
May 14, 2025 | 35.31 | 35.36 | 35.18 | 35.18 | 35.18 | 0.43% | 85,605 |