Goldman Sachs ActiveBeta Emerging Markets Equity ETF (GEM)

GEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	50.32	51.52	50.32	51.27	51.27	-1.06%	54,095
Jun 25, 2026	52.54	52.54	51.29	51.82	51.82	1.51%	66,449
Jun 24, 2026	51.25	51.42	50.75	51.05	51.05	-0.20%	79,456
Jun 23, 2026	51.20	51.83	51.10	51.15	51.15	-5.43%	67,775
Jun 22, 2026	54.21	54.29	53.96	54.09	54.09	0.52%	67,152
Jun 18, 2026	53.31	53.91	53.29	53.81	53.81	3.01%	98,813
Jun 17, 2026	52.94	53.23	52.14	52.24	52.24	-0.13%	74,332
Jun 16, 2026	52.77	52.97	52.24	52.31	52.31	-1.75%	117,694
Jun 15, 2026	53.00	53.27	52.84	53.24	53.24	3.32%	166,975
Jun 12, 2026	51.18	51.71	50.93	51.53	51.53	0.66%	90,852
Jun 11, 2026	49.57	51.35	49.56	51.19	51.19	4.09%	133,855
Jun 10, 2026	49.52	50.32	49.13	49.18	49.18	-1.33%	92,079
Jun 9, 2026	50.93	50.96	48.61	49.84	49.84	-0.18%	156,337
Jun 8, 2026	50.19	50.29	49.78	49.93	49.93	1.73%	110,712
Jun 5, 2026	50.63	50.65	48.87	49.08	49.08	-6.50%	86,837
Jun 4, 2026	51.93	52.54	51.71	52.49	52.49	-1.13%	52,083
Jun 3, 2026	53.28	53.28	52.74	53.09	53.09	-1.04%	65,872
Jun 2, 2026	53.27	53.67	53.06	53.65	53.65	1.13%	73,993
Jun 1, 2026	52.55	53.56	52.35	53.05	53.05	2.04%	117,197
May 29, 2026	52.09	52.26	51.87	51.99	51.99	0.08%	115,133
May 28, 2026	51.21	52.09	51.01	51.95	51.95	0.35%	161,699
May 27, 2026	52.00	52.00	51.35	51.77	51.77	-0.08%	76,979
May 26, 2026	51.22	51.82	51.22	51.81	51.81	3.85%	74,972
May 22, 2026	49.97	50.20	49.79	49.89	49.89	-0.50%	68,286
May 21, 2026	49.41	50.24	49.35	50.14	50.14	0.91%	82,570
May 20, 2026	48.86	49.69	48.85	49.69	49.69	1.91%	128,083
May 19, 2026	48.19	49.14	48.14	48.76	48.76	-0.91%	94,935
May 18, 2026	49.82	49.82	48.70	49.21	49.21	-0.34%	60,342
May 15, 2026	49.46	49.62	49.11	49.38	49.38	-3.44%	90,664
May 14, 2026	50.74	51.15	50.68	51.14	51.14	0.39%	98,439
May 13, 2026	50.20	51.00	50.16	50.94	50.94	2.31%	165,618
May 12, 2026	50.04	50.30	49.18	49.79	49.79	-3.15%	121,984
May 11, 2026	51.31	51.53	51.18	51.41	51.41	0.07%	57,644
May 8, 2026	50.84	51.37	50.84	51.37	51.37	2.09%	92,310
May 7, 2026	50.97	50.97	50.21	50.32	50.32	-1.39%	97,963
May 6, 2026	50.47	51.08	50.36	51.03	51.03	3.29%	74,851
May 5, 2026	49.00	49.59	49.00	49.41	49.41	1.84%	75,479
May 4, 2026	48.65	48.93	48.16	48.51	48.51	0.19%	79,795
May 1, 2026	48.25	48.88	48.20	48.42	48.42	0.46%	66,677
Apr 30, 2026	47.74	48.46	47.53	48.20	48.20	1.62%	86,298
Apr 29, 2026	47.73	47.73	47.31	47.43	47.43	-0.44%	50,054
Apr 28, 2026	47.48	47.75	47.40	47.64	47.64	-0.96%	41,690
Apr 27, 2026	48.36	48.45	48.10	48.10	48.10	-0.22%	216,292
Apr 24, 2026	47.87	48.31	47.80	48.21	48.21	1.85%	101,304
Apr 23, 2026	47.66	47.83	46.82	47.33	47.33	-1.40%	53,628
Apr 22, 2026	47.75	48.11	47.72	48.00	48.00	1.78%	66,389
Apr 21, 2026	48.08	48.08	47.15	47.16	47.16	-1.83%	146,150
Apr 20, 2026	47.96	48.08	47.76	48.04	48.04	-0.66%	160,829
Apr 17, 2026	48.29	48.81	48.29	48.36	48.36	1.90%	154,637
Apr 16, 2026	47.51	47.73	47.25	47.46	47.46	0.25%	1,809,801

Data Source: S&P Global Market Intelligence Last updated: Jun 26, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 26, 2026

Data Sources Report a data error

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.