Goldman Sachs ActiveBeta Emerging Markets Equity ETF (GEM)
NYSEARCA: GEM · Real-Time Price · USD
44.31
+0.75 (1.72%)
At close: Mar 9, 2026, 4:00 PM EDT
44.31
0.00 (0.00%)
After-hours: Mar 9, 2026, 6:30 PM EDT
GEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 43.04 | 44.49 | 42.73 | 44.31 | 44.31 | 1.72% | 238,526 |
| Mar 6, 2026 | 43.19 | 43.76 | 43.02 | 43.56 | 43.56 | -0.64% | 177,363 |
| Mar 5, 2026 | 44.13 | 44.53 | 43.24 | 43.84 | 43.84 | -2.21% | 203,419 |
| Mar 4, 2026 | 44.55 | 45.29 | 44.39 | 44.83 | 44.83 | 0.76% | 736,696 |
| Mar 3, 2026 | 44.16 | 44.74 | 43.29 | 44.49 | 44.49 | -4.83% | 241,305 |
| Mar 2, 2026 | 46.28 | 47.04 | 46.28 | 46.75 | 46.75 | -1.77% | 217,728 |
| Feb 27, 2026 | 47.37 | 47.71 | 47.31 | 47.59 | 47.59 | -0.52% | 167,254 |
| Feb 26, 2026 | 48.23 | 48.23 | 47.33 | 47.84 | 47.84 | -0.83% | 126,618 |
| Feb 25, 2026 | 48.21 | 48.25 | 47.96 | 48.24 | 48.24 | 1.20% | 123,572 |
| Feb 24, 2026 | 47.36 | 47.80 | 47.29 | 47.67 | 47.67 | 1.47% | 104,225 |
| Feb 23, 2026 | 47.32 | 47.43 | 46.86 | 46.98 | 46.98 | -1.01% | 122,180 |
| Feb 20, 2026 | 46.56 | 47.47 | 46.49 | 47.46 | 47.46 | 1.98% | 96,855 |
| Feb 19, 2026 | 46.42 | 46.55 | 46.20 | 46.54 | 46.54 | -0.24% | 109,765 |
| Feb 18, 2026 | 46.56 | 46.89 | 46.47 | 46.65 | 46.65 | 0.56% | 79,136 |
| Feb 17, 2026 | 46.15 | 46.58 | 45.88 | 46.39 | 46.39 | -0.45% | 124,742 |
| 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 |