Goldman Sachs ActiveBeta Emerging Markets Equity ETF (GEM)
NYSEARCA: GEM · Real-Time Price · USD
34.90
+0.69 (2.02%)
At close: May 12, 2025, 4:00 PM
34.90
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
GEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2025 | 34.19 | 34.28 | 33.99 | 34.14 | 34.14 | -0.58% | 1,136,280 |
| Mar 17, 2025 | 33.81 | 34.37 | 33.81 | 34.34 | 34.34 | 1.63% | 88,040 |
| Mar 14, 2025 | 33.63 | 33.81 | 33.55 | 33.79 | 33.79 | 1.81% | 74,986 |
| Mar 13, 2025 | 33.01 | 33.21 | 32.87 | 33.19 | 33.19 | -0.12% | 471,997 |
| Mar 12, 2025 | 33.15 | 33.23 | 32.96 | 33.23 | 33.23 | 0.64% | 172,787 |
| Mar 11, 2025 | 33.00 | 33.15 | 32.80 | 33.02 | 33.02 | 0.95% | 145,617 |
| Mar 10, 2025 | 33.02 | 33.08 | 32.53 | 32.71 | 32.71 | -2.42% | 84,410 |
| Mar 7, 2025 | 33.55 | 33.57 | 33.22 | 33.52 | 33.52 | 0.39% | 81,437 |
| Mar 6, 2025 | 33.51 | 33.68 | 33.33 | 33.39 | 33.39 | -0.63% | 64,516 |
| Mar 5, 2025 | 33.17 | 33.64 | 33.15 | 33.60 | 33.60 | 2.91% | 100,927 |
| Mar 4, 2025 | 32.50 | 32.90 | 32.29 | 32.65 | 32.65 | 0.96% | 89,898 |
| Mar 3, 2025 | 32.85 | 32.92 | 32.24 | 32.34 | 32.34 | -0.86% | 104,376 |