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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202537.9238.0637.9138.0338.03-0.23%73,136
Jul 24, 202538.2138.2538.1238.1238.12-0.66%38,772
Jul 23, 202538.1938.3938.1838.3838.381.02%46,859
Jul 22, 202537.9038.0337.7637.9937.99-0.06%39,833
Jul 21, 202537.9538.1737.9038.0138.010.66%46,711
Jul 18, 202538.0038.0337.7637.7637.76-0.42%143,391
Jul 17, 202537.6837.9337.6437.9237.920.48%40,663
Jul 16, 202537.4337.7437.3637.7437.740.53%97,815
Jul 15, 202537.6437.6637.4637.5437.540.74%72,975
Jul 14, 202537.1837.2937.1837.2737.270.23%71,760
Jul 11, 202537.2237.2737.1837.1837.18-0.45%80,343
Jul 10, 202537.3137.3537.1637.3537.350.21%61,173
Jul 9, 202537.2937.3137.1537.2737.27-0.11%55,395
Jul 8, 202537.2737.3337.2037.3137.310.73%45,331
Jul 7, 202537.2037.3237.0037.0437.04-1.44%137,196
Jul 3, 202537.4637.6437.4637.5837.580.35%50,651
Jul 2, 202537.1537.4537.1437.4537.450.48%66,039
Jul 1, 202537.2537.3337.2037.2737.270.16%113,738
Jun 30, 202536.9837.2236.9837.2137.210.22%110,585
Jun 27, 202537.1137.2137.0037.1337.13-0.05%33,735
Jun 26, 202537.1337.2637.1137.1537.150.49%54,262
Jun 25, 202536.9737.0036.8736.9736.970.19%48,695
Jun 24, 202536.5536.9936.5536.9036.902.41%57,066
Jun 23, 202535.6836.0335.6036.0336.030.78%130,143
Jun 20, 202535.8936.1235.7135.7535.75-0.56%111,985
Jun 18, 202535.8936.4235.7335.9535.95-0.13%92,386
Jun 17, 202536.2736.3235.9636.0036.00-1.38%442,469
Jun 16, 202536.4936.6836.4336.5036.501.39%97,025
Jun 13, 202536.0136.2035.9536.0036.00-1.50%118,344
Jun 12, 202536.5436.6436.5136.5536.55-0.03%66,227
Jun 11, 202536.6136.7036.5436.5636.560.38%51,644
Jun 10, 202536.3436.4336.2736.4236.420.77%67,231
Jun 9, 202535.8636.2535.8636.1436.140.68%66,118
Jun 6, 202535.7435.9135.7335.9035.900.55%83,197
Jun 5, 202535.8135.8735.6435.7035.700.34%118,413
Jun 4, 202535.4535.6235.4435.5835.581.40%109,126
Jun 3, 202535.0235.1534.9335.0935.090.14%81,523
Jun 2, 202534.9335.1334.7235.0435.040.69%79,624
May 30, 202534.8634.8634.5734.8034.80-1.11%103,320
May 29, 202535.3035.3035.0835.1935.190.46%128,582
May 28, 202535.0435.0934.9735.0335.03-0.43%146,527
May 27, 202535.0935.1935.0435.1835.18-170,272
May 23, 202534.8235.2434.8235.1835.180.46%100,580
May 22, 202535.0435.1534.9735.0235.02-0.40%102,561
May 21, 202535.3735.6635.1335.1635.16-0.34%133,010
May 20, 202535.1735.2835.1235.2835.280.11%76,485
May 19, 202535.0135.3035.0135.2435.240.26%123,452
May 16, 202535.1735.2135.0735.1535.15-0.31%76,795
May 15, 202535.2035.2635.0635.2635.260.23%102,700
May 14, 202535.3135.3635.1835.1835.180.43%85,605