Goldman Sachs ActiveBeta Emerging Markets Equity ETF (GEM)
NYSEARCA: GEM · Real-Time Price · USD
51.27
-0.55 (-1.06%)
Jun 26, 2026, 4:00 PM EDT - Market closed
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 |
| Apr 15, 2026 | 47.25 | 47.43 | 47.16 | 47.34 | 47.34 | -0.06% | 53,725 |
| Apr 14, 2026 | 46.89 | 47.50 | 46.89 | 47.37 | 47.37 | 1.72% | 117,703 |
| Apr 13, 2026 | 45.78 | 46.60 | 45.78 | 46.57 | 46.57 | 0.80% | 65,977 |
| Apr 10, 2026 | 46.26 | 46.40 | 46.02 | 46.20 | 46.20 | 0.61% | 66,897 |
| Apr 9, 2026 | 45.57 | 46.10 | 45.34 | 45.92 | 45.92 | -0.26% | 119,834 |
| Apr 8, 2026 | 46.23 | 46.26 | 45.68 | 46.04 | 46.04 | 5.45% | 89,896 |
| Apr 7, 2026 | 43.47 | 43.74 | 42.93 | 43.66 | 43.66 | 0.48% | 101,269 |
| Apr 6, 2026 | 43.32 | 43.66 | 43.32 | 43.45 | 43.45 | 0.74% | 64,013 |
| Apr 2, 2026 | 42.25 | 43.42 | 42.25 | 43.13 | 43.13 | -1.12% | 106,191 |
| Apr 1, 2026 | 43.45 | 44.01 | 43.43 | 43.62 | 43.62 | 0.97% | 147,604 |
| Mar 31, 2026 | 41.80 | 43.24 | 41.80 | 43.20 | 43.20 | 3.52% | 152,284 |
| Mar 30, 2026 | 42.18 | 42.18 | 41.44 | 41.73 | 41.73 | -0.69% | 241,782 |
| Mar 27, 2026 | 42.14 | 42.48 | 41.90 | 42.02 | 42.02 | -0.59% | 89,208 |
| Mar 26, 2026 | 42.86 | 43.05 | 42.23 | 42.27 | 42.27 | -2.96% | 177,418 |
| Mar 25, 2026 | 43.64 | 43.93 | 43.47 | 43.56 | 43.56 | 1.49% | 52,966 |
| Mar 24, 2026 | 42.74 | 43.33 | 42.69 | 42.92 | 42.92 | -1.94% | 89,780 |
| Mar 23, 2026 | 43.32 | 44.08 | 43.10 | 43.77 | 43.77 | 3.13% | 105,517 |
| Mar 20, 2026 | 43.33 | 43.38 | 42.24 | 42.44 | 42.44 | -3.19% | 149,785 |
| Mar 19, 2026 | 42.98 | 44.10 | 42.90 | 43.84 | 43.84 | 0.05% | 204,213 |
| Mar 18, 2026 | 44.23 | 44.42 | 43.82 | 43.82 | 43.82 | -1.55% | 338,672 |
| Mar 17, 2026 | 44.44 | 44.73 | 44.40 | 44.51 | 44.51 | 0.66% | 213,162 |
| Mar 16, 2026 | 43.98 | 44.43 | 43.93 | 44.22 | 44.22 | 2.55% | 283,371 |
| Mar 13, 2026 | 43.72 | 44.15 | 43.00 | 43.12 | 43.12 | -0.10% | 184,845 |
| Mar 12, 2026 | 43.92 | 43.93 | 43.12 | 43.17 | 43.17 | -3.13% | 312,247 |
| Mar 11, 2026 | 44.43 | 44.82 | 44.26 | 44.56 | 44.56 | 0.17% | 116,764 |
| Mar 10, 2026 | 44.49 | 45.39 | 44.29 | 44.49 | 44.49 | 0.39% | 237,525 |
| Mar 9, 2026 | 43.04 | 44.49 | 42.73 | 44.31 | 44.31 | 1.72% | 238,526 |
| Mar 6, 2026 | 43.19 | 43.76 | 43.02 | 43.56 | 43.56 | -0.64% | 177,363 |
| Mar 5, 2026 | 44.13 | 44.53 | 43.24 | 43.84 | 43.84 | -2.21% | 203,419 |
| Mar 4, 2026 | 44.55 | 45.29 | 44.39 | 44.83 | 44.83 | 0.76% | 736,696 |
| Mar 3, 2026 | 44.16 | 44.74 | 43.29 | 44.49 | 44.49 | -4.83% | 241,305 |
| Mar 2, 2026 | 46.28 | 47.04 | 46.28 | 46.75 | 46.75 | -1.77% | 217,728 |
| Feb 27, 2026 | 47.37 | 47.71 | 47.31 | 47.59 | 47.59 | -0.52% | 167,254 |
| Feb 26, 2026 | 48.23 | 48.23 | 47.33 | 47.84 | 47.84 | -0.83% | 126,618 |
| Feb 25, 2026 | 48.21 | 48.25 | 47.96 | 48.24 | 48.24 | 1.20% | 123,572 |
| Feb 24, 2026 | 47.36 | 47.80 | 47.29 | 47.67 | 47.67 | 1.47% | 104,247 |
| Feb 23, 2026 | 47.32 | 47.43 | 46.86 | 46.98 | 46.98 | -1.01% | 122,180 |
| Feb 20, 2026 | 46.56 | 47.47 | 46.49 | 47.46 | 47.46 | 1.98% | 96,855 |
| Feb 19, 2026 | 46.42 | 46.55 | 46.20 | 46.54 | 46.54 | -0.24% | 109,765 |
| Feb 18, 2026 | 46.56 | 46.89 | 46.47 | 46.65 | 46.65 | 0.56% | 79,138 |
| Feb 17, 2026 | 46.15 | 46.58 | 45.88 | 46.39 | 46.39 | -0.45% | 124,742 |
| Feb 13, 2026 | 46.25 | 46.63 | 45.86 | 46.60 | 46.60 | 0.32% | 175,197 |
| Feb 12, 2026 | 47.03 | 47.08 | 46.25 | 46.45 | 46.45 | -0.96% | 142,901 |
| Feb 11, 2026 | 46.53 | 46.90 | 46.30 | 46.90 | 46.90 | 1.46% | 116,776 |
| Feb 10, 2026 | 46.24 | 46.35 | 46.07 | 46.23 | 46.23 | 0.16% | 146,116 |
| Feb 9, 2026 | 45.71 | 46.19 | 45.67 | 46.15 | 46.15 | 0.84% | 150,169 |
| Feb 6, 2026 | 45.12 | 45.77 | 45.12 | 45.77 | 45.77 | 2.75% | 116,517 |
| Feb 5, 2026 | 44.70 | 44.98 | 44.43 | 44.54 | 44.54 | -0.74% | 110,734 |
| Feb 4, 2026 | 45.61 | 45.61 | 44.65 | 44.87 | 44.87 | -1.28% | 120,403 |
| Feb 3, 2026 | 45.68 | 45.68 | 45.04 | 45.45 | 45.45 | 0.55% | 583,626 |