Goldman Sachs ActiveBeta Emerging Markets Equity ETF (GEM)

GEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	46.25	46.63	45.86	46.60	46.60	0.32%	175,197
Feb 12, 2026	47.03	47.08	46.25	46.45	46.45	-0.96%	142,901
Feb 11, 2026	46.53	46.90	46.30	46.90	46.90	1.46%	116,776
Feb 10, 2026	46.24	46.35	46.07	46.23	46.23	0.16%	146,116
Feb 9, 2026	45.71	46.19	45.67	46.15	46.15	0.84%	150,169
Feb 6, 2026	45.12	45.77	45.12	45.77	45.77	2.75%	116,517
Feb 5, 2026	44.70	44.98	44.43	44.54	44.54	-0.74%	110,729
Feb 4, 2026	45.61	45.61	44.65	44.87	44.87	-1.28%	120,378
Feb 3, 2026	45.68	45.68	45.04	45.45	45.45	0.55%	583,626
Feb 2, 2026	44.59	45.29	44.59	45.20	45.20	0.42%	115,449
Jan 30, 2026	45.46	45.64	44.82	45.01	45.01	-2.02%	87,450
Jan 29, 2026	46.38	46.38	45.30	45.94	45.94	-0.43%	127,783
Jan 28, 2026	46.10	46.15	45.81	46.14	46.14	0.72%	113,186
Jan 27, 2026	45.44	45.81	45.44	45.81	45.81	2.07%	117,700
Jan 26, 2026	44.77	45.05	44.77	44.88	44.88	-	83,016
Jan 23, 2026	44.49	44.92	44.39	44.88	44.88	0.58%	68,523
Jan 22, 2026	44.50	44.76	44.44	44.62	44.62	1.02%	80,112
Jan 21, 2026	43.99	44.40	43.98	44.17	44.17	1.35%	89,793
Jan 20, 2026	43.56	43.87	43.54	43.58	43.58	-0.71%	237,585
Jan 16, 2026	43.97	43.99	43.71	43.89	43.89	-0.41%	284,914
Jan 15, 2026	44.03	44.28	43.94	44.07	44.07	0.71%	131,015
Jan 14, 2026	43.62	43.79	43.56	43.76	43.76	0.46%	107,526
Jan 13, 2026	43.80	43.80	43.51	43.56	43.56	-0.86%	92,936
Jan 12, 2026	43.37	43.97	43.37	43.94	43.94	1.24%	82,600
Jan 9, 2026	43.26	43.41	43.08	43.40	43.40	0.51%	89,310
Jan 8, 2026	43.06	43.23	43.01	43.18	43.18	-0.14%	166,814
Jan 7, 2026	43.34	43.36	43.19	43.24	43.24	-0.70%	143,804
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

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.