Goldman Sachs ActiveBeta Emerging Markets Equity ETF (GEM)

NYSEARCA: GEM · Real-Time Price · USD

33.27

-0.59 (-1.73%)

At close: Mar 28, 2025, 3:59 PM

33.05

-0.21 (-0.64%)

After-hours: Mar 28, 2025, 4:19 PM EDT

GEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	33.55	33.57	33.29	33.35	-	-1.48%	77,198
Mar 27, 2025	33.69	33.93	33.69	33.85	33.85	0.50%	82,761
Mar 26, 2025	33.79	33.86	33.62	33.68	33.68	-0.55%	65,827
Mar 25, 2025	33.90	34.02	33.82	33.87	33.87	-0.07%	142,303
Mar 24, 2025	33.95	34.01	33.84	33.89	33.89	0.51%	234,042
Mar 21, 2025	33.64	33.78	33.60	33.72	33.72	-0.45%	84,992
Mar 20, 2025	33.72	33.91	33.72	33.87	33.87	-0.94%	56,849
Mar 19, 2025	34.19	34.27	34.03	34.19	34.19	0.15%	74,914
Mar 18, 2025	34.19	34.28	33.99	34.14	34.14	-0.58%	1,136,280
Mar 17, 2025	33.81	34.37	33.81	34.34	34.34	1.63%	88,040
Mar 14, 2025	33.63	33.81	33.55	33.79	33.79	1.81%	74,986
Mar 13, 2025	33.01	33.21	32.87	33.19	33.19	-0.12%	471,997
Mar 12, 2025	33.15	33.23	32.96	33.23	33.23	0.64%	172,787
Mar 11, 2025	33.00	33.15	32.80	33.02	33.02	0.95%	145,617
Mar 10, 2025	33.02	33.08	32.53	32.71	32.71	-2.42%	84,410
Mar 7, 2025	33.55	33.57	33.22	33.52	33.52	0.39%	81,437
Mar 6, 2025	33.51	33.68	33.33	33.39	33.39	-0.63%	64,516
Mar 5, 2025	33.17	33.64	33.15	33.60	33.60	2.91%	100,927
Mar 4, 2025	32.50	32.90	32.29	32.65	32.65	0.96%	89,898
Mar 3, 2025	32.85	32.92	32.24	32.34	32.34	-0.86%	104,376
Feb 28, 2025	32.50	32.65	32.34	32.62	32.62	-1.06%	71,046
Feb 27, 2025	33.41	33.43	32.97	32.97	32.97	-1.99%	53,232
Feb 26, 2025	33.72	33.91	33.58	33.64	33.64	0.78%	79,147
Feb 25, 2025	33.52	33.52	33.29	33.38	33.38	-	68,672
Feb 24, 2025	33.70	33.70	33.31	33.38	33.38	-1.45%	251,717
Feb 21, 2025	34.17	34.27	33.80	33.87	33.87	-0.32%	56,137
Feb 20, 2025	33.94	34.14	33.83	33.98	33.98	0.86%	60,610
Feb 19, 2025	33.75	33.81	33.65	33.69	33.69	-0.30%	42,235
Feb 18, 2025	33.83	33.90	33.73	33.79	33.79	0.67%	65,478
Feb 14, 2025	33.41	33.59	33.41	33.57	33.57	0.86%	71,236
Feb 13, 2025	32.94	33.32	32.84	33.28	33.28	0.30%	104,821
Feb 12, 2025	32.99	33.30	32.89	33.18	33.18	0.48%	45,112
Feb 11, 2025	32.97	33.12	32.86	33.02	33.02	-0.24%	90,704
Feb 10, 2025	33.05	33.13	33.02	33.10	33.10	1.10%	53,216
Feb 7, 2025	33.11	33.19	32.72	32.74	32.74	-0.18%	79,256
Feb 6, 2025	32.79	32.83	32.71	32.80	32.80	0.40%	52,983
Feb 5, 2025	32.66	32.79	32.64	32.67	32.67	-0.43%	95,060
Feb 4, 2025	32.62	32.90	32.62	32.81	32.81	1.61%	52,588
Feb 3, 2025	32.01	32.45	31.97	32.29	32.29	-0.52%	67,741
Jan 31, 2025	32.89	32.93	32.44	32.46	32.46	-1.22%	60,682
Jan 30, 2025	32.56	32.94	32.56	32.86	32.86	1.61%	65,752
Jan 29, 2025	32.35	32.54	32.30	32.34	32.34	0.06%	70,716
Jan 28, 2025	32.03	32.34	31.98	32.32	32.32	0.75%	204,483
Jan 27, 2025	32.03	32.20	32.03	32.08	32.08	-1.81%	87,069
Jan 24, 2025	32.72	32.76	32.56	32.67	32.67	0.46%	66,007
Jan 23, 2025	32.38	32.54	32.37	32.52	32.52	0.43%	77,285
Jan 22, 2025	32.44	32.49	32.37	32.38	32.38	-0.03%	158,757
Jan 21, 2025	32.34	32.43	32.19	32.39	32.39	1.03%	258,098
Jan 17, 2025	32.01	32.44	31.98	32.06	32.06	-0.03%	1,565,495
Jan 16, 2025	32.06	32.08	31.88	32.07	32.07	0.50%	758,260