Goldman Sachs ActiveBeta Emerging Markets Equity ETF (GEM)

GEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2025	35.12	35.20	35.08	35.19	-	0.46%	128,581
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
Apr 16, 2025	31.68	32.02	31.59	31.72	31.72	-1.00%	45,828
Apr 15, 2025	32.18	32.25	32.04	32.04	32.04	-0.16%	67,718
Apr 14, 2025	32.06	32.27	31.93	32.09	32.09	1.01%	163,671
Apr 11, 2025	31.15	31.83	31.15	31.77	31.77	2.68%	67,017
Apr 10, 2025	31.09	31.18	30.50	30.94	30.94	-1.65%	337,872
Apr 9, 2025	29.52	31.56	29.41	31.46	31.46	6.97%	128,367
Apr 8, 2025	30.37	30.61	29.19	29.41	29.41	-1.24%	196,262
Apr 7, 2025	29.50	30.60	29.40	29.78	29.78	-3.97%	343,941
Apr 4, 2025	31.30	31.55	30.69	31.01	31.01	-5.18%	460,253
Apr 3, 2025	32.62	32.93	32.62	32.71	32.71	-2.08%	310,414
Apr 2, 2025	33.38	33.50	33.30	33.40	33.40	0.09%	70,562
Apr 1, 2025	33.19	33.46	33.12	33.37	33.37	0.57%	73,466
Mar 31, 2025	32.96	33.25	32.85	33.18	33.18	-0.26%	50,646
Mar 28, 2025	33.55	33.60	33.24	33.27	33.27	-1.73%	112,349
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

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.