Goldman Sachs ActiveBeta Emerging Markets Equity ETF (GEM)

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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.