Goldman Sachs ActiveBeta Emerging Markets Equity ETF (GEM)
NYSEARCA: GEM · Real-Time Price · USD
51.45
-0.53 (-1.02%)
At close: Sep 28, 2026, 4:00 PM EDT
51.45
0.00 (0.00%)
After-hours: Sep 28, 2026, 8:00 PM EDT
GEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 51.29 | 51.51 | 50.88 | 51.45 | 51.45 | -1.02% | 67,953 |
| Sep 25, 2026 | 51.86 | 52.11 | 51.66 | 51.98 | 51.98 | 1.09% | 42,887 |
| Sep 24, 2026 | 51.66 | 51.77 | 51.21 | 51.42 | 51.42 | -0.70% | 91,455 |
| Sep 23, 2026 | 52.28 | 52.34 | 51.72 | 51.78 | 51.78 | -1.93% | 104,881 |
| Sep 22, 2026 | 52.39 | 52.92 | 52.39 | 52.80 | 52.80 | 0.21% | 141,560 |
| Sep 21, 2026 | 52.22 | 52.72 | 52.04 | 52.69 | 52.69 | 2.97% | 91,548 |
| Sep 18, 2026 | 51.02 | 51.27 | 50.90 | 51.17 | 51.17 | -0.10% | 101,820 |
| Sep 17, 2026 | 51.04 | 51.30 | 51.01 | 51.22 | 51.22 | 1.97% | 92,742 |
| Sep 16, 2026 | 50.70 | 50.86 | 49.93 | 50.23 | 50.23 | - | 87,813 |
| Sep 15, 2026 | 50.50 | 50.50 | 50.16 | 50.23 | 50.23 | -0.38% | 95,481 |
| Sep 14, 2026 | 50.41 | 50.77 | 50.21 | 50.42 | 50.42 | -2.72% | 85,880 |
| Sep 11, 2026 | 51.88 | 51.91 | 51.64 | 51.83 | 51.83 | 1.27% | 69,374 |
| Sep 10, 2026 | 51.27 | 51.47 | 51.06 | 51.18 | 51.18 | -2.10% | 131,873 |
| Sep 9, 2026 | 52.35 | 52.57 | 52.02 | 52.28 | 52.28 | -0.48% | 79,368 |
| Sep 8, 2026 | 52.60 | 52.78 | 52.41 | 52.53 | 52.53 | 0.19% | 65,265 |
| Sep 4, 2026 | 51.77 | 52.43 | 51.77 | 52.43 | 52.43 | 1.67% | 71,776 |
| Sep 3, 2026 | 51.31 | 51.63 | 51.01 | 51.57 | 51.57 | 0.57% | 98,099 |
| Sep 2, 2026 | 51.04 | 51.35 | 51.03 | 51.28 | 51.28 | 0.45% | 92,831 |
| Sep 1, 2026 | 51.18 | 51.51 | 50.91 | 51.05 | 51.05 | -0.33% | 98,740 |
| Aug 31, 2026 | 51.39 | 51.45 | 51.07 | 51.22 | 51.22 | -0.21% | 118,947 |
| Aug 28, 2026 | 51.68 | 51.77 | 51.16 | 51.33 | 51.33 | -0.39% | 142,591 |
| Aug 27, 2026 | 51.59 | 51.60 | 51.30 | 51.53 | 51.53 | 0.53% | 70,845 |
| Aug 26, 2026 | 51.36 | 51.48 | 51.19 | 51.26 | 51.26 | -0.08% | 77,009 |
| Aug 25, 2026 | 50.96 | 51.33 | 50.92 | 51.30 | 51.30 | 1.54% | 95,748 |
| Aug 24, 2026 | 50.62 | 50.62 | 50.21 | 50.52 | 50.52 | -1.30% | 105,362 |
| Aug 21, 2026 | 51.43 | 51.43 | 51.07 | 51.19 | 51.19 | 0.70% | 65,702 |
| Aug 20, 2026 | 50.42 | 50.87 | 50.42 | 50.83 | 50.83 | 0.63% | 126,032 |
| Aug 19, 2026 | 50.84 | 50.84 | 50.29 | 50.51 | 50.51 | 1.04% | 133,886 |
| Aug 18, 2026 | 50.42 | 50.64 | 49.96 | 49.99 | 49.99 | -2.86% | 211,068 |
| Aug 17, 2026 | 51.41 | 51.86 | 51.40 | 51.46 | 51.46 | 0.90% | 206,050 |
| Aug 14, 2026 | 51.08 | 51.29 | 50.76 | 51.00 | 51.00 | -0.02% | 46,556 |
| Aug 13, 2026 | 50.84 | 51.18 | 50.77 | 51.01 | 51.01 | 0.22% | 190,516 |
| Aug 12, 2026 | 50.96 | 51.00 | 50.69 | 50.90 | 50.90 | 1.58% | 79,040 |
| Aug 11, 2026 | 50.29 | 50.34 | 49.92 | 50.11 | 50.11 | 0.35% | 61,638 |
| Aug 10, 2026 | 49.79 | 50.09 | 49.74 | 49.93 | 49.93 | -0.73% | 62,439 |
| Aug 7, 2026 | 50.43 | 50.43 | 49.81 | 50.30 | 50.30 | 1.14% | 64,032 |
| Aug 6, 2026 | 49.46 | 50.18 | 49.44 | 49.74 | 49.74 | -1.02% | 129,463 |
| Aug 5, 2026 | 50.39 | 50.60 | 50.21 | 50.25 | 50.25 | -0.38% | 76,651 |
| Aug 4, 2026 | 49.79 | 50.55 | 49.79 | 50.44 | 50.44 | 2.40% | 119,398 |
| Aug 3, 2026 | 48.65 | 49.30 | 48.43 | 49.26 | 49.26 | 0.47% | 176,281 |
| Jul 31, 2026 | 49.52 | 49.60 | 48.61 | 49.03 | 49.03 | 0.72% | 87,155 |
| Jul 30, 2026 | 47.77 | 48.75 | 47.73 | 48.68 | 48.68 | 3.86% | 118,558 |
| Jul 29, 2026 | 47.27 | 47.99 | 46.61 | 46.87 | 46.87 | -1.68% | 92,253 |
| Jul 28, 2026 | 47.39 | 47.96 | 47.15 | 47.67 | 47.67 | -2.16% | 69,023 |
| Jul 27, 2026 | 48.94 | 48.94 | 48.01 | 48.72 | 48.72 | 0.72% | 308,196 |
| Jul 24, 2026 | 48.69 | 48.90 | 48.30 | 48.37 | 48.37 | -1.99% | 103,682 |
| Jul 23, 2026 | 49.08 | 49.51 | 48.84 | 49.35 | 49.35 | -0.58% | 129,029 |
| Jul 22, 2026 | 49.34 | 49.75 | 49.34 | 49.64 | 49.64 | -0.64% | 63,453 |
| Jul 21, 2026 | 49.60 | 49.96 | 49.47 | 49.96 | 49.96 | 2.95% | 81,668 |
| Jul 20, 2026 | 48.73 | 49.00 | 48.40 | 48.53 | 48.53 | 0.43% | 225,382 |