Goldman Sachs ActiveBeta Emerging Markets Equity ETF (GEM)

GEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	42.07	42.13	41.68	41.85	-	-0.43%	69,775
Nov 5, 2025	41.77	42.17	41.73	42.03	42.03	0.86%	40,434
Nov 4, 2025	41.81	42.06	41.67	41.67	41.67	-1.84%	50,515
Nov 3, 2025	42.41	42.51	42.22	42.45	42.45	0.78%	56,922
Oct 31, 2025	42.18	42.19	42.02	42.12	42.12	-0.26%	35,745
Oct 30, 2025	42.24	42.42	42.21	42.23	42.23	-1.08%	54,998
Oct 29, 2025	42.86	42.92	42.51	42.69	42.69	0.33%	43,763
Oct 28, 2025	42.32	42.58	42.30	42.55	42.55	-0.08%	46,017
Oct 27, 2025	42.58	42.59	42.46	42.59	42.59	1.13%	58,727
Oct 24, 2025	42.17	42.17	42.06	42.11	42.11	0.60%	53,437
Oct 23, 2025	41.69	41.92	41.67	41.86	41.86	0.72%	37,998
Oct 22, 2025	41.68	41.81	41.31	41.56	41.56	0.07%	52,077
Oct 21, 2025	41.65	41.65	41.48	41.53	41.53	-0.93%	78,163
Oct 20, 2025	41.64	42.01	41.64	41.92	41.92	1.21%	50,203
Oct 17, 2025	41.07	41.43	41.06	41.42	41.42	-0.10%	59,603
Oct 16, 2025	41.49	41.65	41.29	41.46	41.46	0.46%	47,907
Oct 15, 2025	41.16	41.32	40.96	41.27	41.27	2.03%	50,929
Oct 14, 2025	40.22	40.74	40.13	40.45	40.45	-1.05%	40,937
Oct 13, 2025	40.77	40.97	40.65	40.88	40.88	2.93%	53,716
Oct 10, 2025	41.16	41.24	39.64	39.72	39.72	-3.48%	102,847
Oct 9, 2025	41.51	41.51	41.02	41.15	41.15	-0.72%	39,631
Oct 8, 2025	41.22	41.50	41.22	41.45	41.45	0.58%	65,868
Oct 7, 2025	41.62	41.62	41.17	41.21	41.21	-0.65%	76,215
Oct 6, 2025	41.36	41.56	41.36	41.48	41.48	0.29%	91,640
Oct 3, 2025	41.35	41.44	41.22	41.36	41.36	0.22%	78,725
Oct 2, 2025	41.35	41.35	41.08	41.27	41.27	0.41%	50,131
Oct 1, 2025	40.87	41.10	40.87	41.10	41.10	0.91%	48,045
Sep 30, 2025	40.66	40.73	40.61	40.73	40.73	0.42%	50,854
Sep 29, 2025	40.65	40.74	40.55	40.56	40.56	0.72%	43,617
Sep 26, 2025	40.04	40.27	40.01	40.27	40.27	-0.17%	110,727
Sep 25, 2025	40.29	40.44	40.23	40.34	40.34	-0.65%	60,588
Sep 24, 2025	40.73	40.80	40.56	40.61	40.61	-0.48%	131,682
Sep 23, 2025	40.81	40.95	40.73	40.80	40.80	0.04%	62,467
Sep 22, 2025	40.64	40.79	40.59	40.79	40.79	0.38%	40,771
Sep 19, 2025	40.67	40.76	40.56	40.63	40.63	-0.15%	38,537
Sep 18, 2025	40.58	40.86	40.52	40.69	40.69	-0.43%	55,291
Sep 17, 2025	40.85	41.10	40.78	40.87	40.87	0.38%	53,316
Sep 16, 2025	40.57	40.79	40.49	40.71	40.71	0.54%	45,480
Sep 15, 2025	40.39	40.51	40.35	40.49	40.49	0.70%	49,031
Sep 12, 2025	40.20	40.29	40.14	40.21	40.21	-0.07%	67,261
Sep 11, 2025	39.93	40.27	39.93	40.24	40.24	1.39%	48,843
Sep 10, 2025	39.74	39.83	39.61	39.69	39.69	0.89%	52,396
Sep 9, 2025	39.34	39.45	39.33	39.34	39.34	0.31%	87,883
Sep 8, 2025	39.08	39.22	39.01	39.22	39.22	0.93%	35,535
Sep 5, 2025	38.93	39.02	38.72	38.86	38.86	1.15%	56,120
Sep 4, 2025	38.30	38.43	38.21	38.42	38.42	-0.47%	73,970
Sep 3, 2025	38.59	38.63	38.51	38.60	38.60	0.45%	48,666
Sep 2, 2025	38.10	38.43	38.10	38.43	38.43	-0.14%	56,842
Aug 29, 2025	38.48	38.53	38.39	38.48	38.48	-0.57%	54,191
Aug 28, 2025	38.56	38.72	38.56	38.70	38.70	0.47%	62,327

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.