Goldman Sachs ActiveBeta Emerging Markets Equity ETF (GEM)

GEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	43.29	43.29	43.29	43.29	-	-0.59%	143,747
Jan 6, 2026	43.37	43.61	43.37	43.55	43.55	0.87%	99,733
Jan 5, 2026	42.96	43.18	42.78	43.17	43.17	1.29%	119,880
Jan 2, 2026	42.45	42.68	42.40	42.62	42.62	2.40%	147,583
Dec 31, 2025	41.73	41.74	41.58	41.62	41.62	-0.28%	82,926
Dec 30, 2025	41.72	41.79	41.65	41.74	41.74	0.49%	102,308
Dec 29, 2025	41.44	41.56	41.41	41.53	41.53	-0.46%	89,182
Dec 26, 2025	41.43	41.72	41.43	41.72	41.72	0.80%	40,610
Dec 24, 2025	41.41	41.43	41.37	41.39	41.39	0.22%	43,378
Dec 23, 2025	41.09	41.30	41.05	41.30	41.30	-1.62%	109,430
Dec 22, 2025	41.97	42.11	41.97	41.98	41.02	0.33%	114,625
Dec 19, 2025	41.67	41.95	41.67	41.84	40.89	0.88%	79,931
Dec 18, 2025	41.52	41.66	41.44	41.48	40.53	1.46%	71,526
Dec 17, 2025	41.46	41.47	40.88	40.88	39.95	-0.82%	335,210
Dec 16, 2025	41.24	41.35	41.09	41.22	40.28	-0.67%	67,165
Dec 15, 2025	41.85	41.85	41.50	41.50	40.55	-0.24%	63,083
Dec 12, 2025	42.04	42.06	41.46	41.60	40.65	-0.93%	106,934
Dec 11, 2025	41.88	42.07	41.75	41.99	41.03	-0.57%	59,387
Dec 10, 2025	41.87	42.27	41.81	42.23	41.27	1.10%	109,707
Dec 9, 2025	41.55	41.79	41.47	41.77	40.82	-0.31%	57,194
Dec 8, 2025	41.97	41.97	41.74	41.90	40.94	-0.10%	42,684
Dec 5, 2025	42.10	42.19	41.89	41.94	40.98	0.74%	72,335
Dec 4, 2025	41.76	41.76	41.54	41.63	40.68	-0.07%	59,974
Dec 3, 2025	41.49	41.66	41.46	41.66	40.71	0.17%	69,466
Dec 2, 2025	41.61	41.64	41.41	41.59	40.64	0.27%	50,942
Dec 1, 2025	41.49	41.68	41.48	41.48	40.53	-0.32%	77,838
Nov 28, 2025	41.42	41.63	41.42	41.61	40.66	0.15%	34,681
Nov 26, 2025	41.46	41.62	41.31	41.55	40.60	0.78%	70,877
Nov 25, 2025	41.07	41.27	40.89	41.23	40.29	0.39%	80,819
Nov 24, 2025	40.78	41.09	40.73	41.07	40.13	0.98%	70,500
Nov 21, 2025	40.39	40.84	40.18	40.67	39.74	-0.15%	73,143
Nov 20, 2025	41.64	41.68	40.70	40.73	39.80	-1.37%	69,539
Nov 19, 2025	41.20	41.47	41.10	41.30	40.35	-0.06%	110,033
Nov 18, 2025	41.25	41.52	41.13	41.32	40.38	-0.79%	65,869
Nov 17, 2025	41.78	42.01	41.50	41.65	40.70	-0.94%	57,900
Nov 14, 2025	41.82	42.31	41.73	42.05	41.09	0.10%	82,183
Nov 13, 2025	42.57	42.60	41.91	42.01	41.05	-1.23%	40,799
Nov 12, 2025	42.55	42.55	42.40	42.53	41.56	0.11%	44,951
Nov 11, 2025	42.43	42.55	42.34	42.49	41.52	0.15%	52,953
Nov 10, 2025	42.30	42.46	42.15	42.42	41.45	1.64%	55,344
Nov 7, 2025	41.49	41.74	41.24	41.74	40.78	-0.27%	60,741
Nov 6, 2025	42.07	42.13	41.68	41.85	40.89	-0.43%	69,775
Nov 5, 2025	41.77	42.17	41.73	42.03	41.07	0.86%	40,434
Nov 4, 2025	41.81	42.06	41.67	41.67	40.72	-1.84%	50,515
Nov 3, 2025	42.41	42.51	42.22	42.45	41.48	0.78%	56,922
Oct 31, 2025	42.18	42.19	42.02	42.12	41.16	-0.26%	35,745
Oct 30, 2025	42.24	42.42	42.21	42.23	41.27	-1.08%	54,998
Oct 29, 2025	42.86	42.92	42.51	42.69	41.72	0.33%	43,763
Oct 28, 2025	42.32	42.58	42.30	42.55	41.58	-0.08%	46,017
Oct 27, 2025	42.58	42.59	42.46	42.59	41.61	1.13%	58,727

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.