Goldman Sachs ActiveBeta Emerging Markets Equity ETF (GEM)
NYSEARCA: GEM · Real-Time Price · USD
37.21
+0.08 (0.22%)
At close: Jun 30, 2025, 4:00 PM
37.21
0.00 (0.00%)
After-hours: Jun 30, 2025, 8:00 PM EDT
GEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2025 | 34.75 | 35.13 | 34.72 | 35.03 | 35.03 | 0.37% | 67,364 |
| May 12, 2025 | 34.92 | 34.96 | 34.77 | 34.90 | 34.90 | 2.02% | 138,131 |
| May 9, 2025 | 34.33 | 34.36 | 34.16 | 34.21 | 34.21 | 0.91% | 67,613 |
| May 8, 2025 | 34.07 | 34.08 | 33.90 | 33.90 | 33.90 | -0.26% | 53,614 |
| May 7, 2025 | 34.05 | 34.09 | 33.84 | 33.99 | 33.99 | -0.90% | 66,773 |
| May 6, 2025 | 34.24 | 34.45 | 34.22 | 34.30 | 34.30 | -0.46% | 43,321 |
| May 5, 2025 | 34.58 | 34.60 | 34.45 | 34.46 | 34.46 | 0.53% | 71,549 |
| May 2, 2025 | 34.38 | 34.38 | 34.13 | 34.28 | 34.28 | 3.04% | 73,644 |
| May 1, 2025 | 33.45 | 33.47 | 33.27 | 33.27 | 33.27 | -0.30% | 45,167 |
| Apr 30, 2025 | 33.19 | 33.40 | 33.03 | 33.37 | 33.37 | 0.39% | 112,927 |
| Apr 29, 2025 | 33.18 | 33.32 | 33.18 | 33.24 | 33.24 | 0.35% | 53,015 |
| Apr 28, 2025 | 33.14 | 33.16 | 32.98 | 33.13 | 33.13 | 0.26% | 42,875 |
| Apr 25, 2025 | 32.87 | 33.07 | 32.84 | 33.04 | 33.04 | -0.30% | 45,552 |
| Apr 24, 2025 | 32.89 | 33.18 | 32.86 | 33.14 | 33.14 | 1.38% | 73,094 |
| Apr 23, 2025 | 32.77 | 33.07 | 32.65 | 32.69 | 32.69 | 1.05% | 97,524 |
| Apr 22, 2025 | 32.10 | 32.55 | 32.10 | 32.35 | 32.35 | 1.47% | 108,260 |
| Apr 21, 2025 | 31.92 | 32.06 | 31.69 | 31.88 | 31.88 | -0.03% | 111,649 |
| Apr 17, 2025 | 31.89 | 32.13 | 31.89 | 31.89 | 31.89 | 0.54% | 60,748 |