Goldman Sachs ActiveBeta Emerging Markets Equity ETF (GEM)

NYSEARCA: GEM · Real-Time Price · USD

47.64

-0.46 (-0.96%)

At close: Apr 28, 2026, 4:00 PM EDT

47.64

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

GEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	47.48	47.75	47.40	47.50	-	-1.25%	21,115
Apr 27, 2026	48.36	48.45	48.10	48.10	48.10	-0.22%	216,282
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%	117,664
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%	204,180
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%	213,161
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%	184,805
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%	104,225
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%	79,136
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%	110,729
Feb 4, 2026	45.61	45.61	44.65	44.87	44.87	-1.28%	120,378
Feb 3, 2026	45.68	45.68	45.04	45.45	45.45	0.55%	583,626
Feb 2, 2026	44.59	45.29	44.59	45.20	45.20	0.42%	115,449
Jan 30, 2026	45.46	45.64	44.82	45.01	45.01	-2.02%	87,450
Jan 29, 2026	46.38	46.38	45.30	45.94	45.94	-0.43%	127,783
Jan 28, 2026	46.10	46.15	45.81	46.14	46.14	0.72%	113,186
Jan 27, 2026	45.44	45.81	45.44	45.81	45.81	2.07%	117,700
Jan 26, 2026	44.77	45.05	44.77	44.88	44.88	-	83,016
Jan 23, 2026	44.49	44.92	44.39	44.88	44.88	0.58%	68,523
Jan 22, 2026	44.50	44.76	44.44	44.62	44.62	1.02%	80,112
Jan 21, 2026	43.99	44.40	43.98	44.17	44.17	1.35%	89,793
Jan 20, 2026	43.56	43.87	43.54	43.58	43.58	-0.71%	237,585
Jan 16, 2026	43.97	43.99	43.71	43.89	43.89	-0.41%	284,914
Jan 15, 2026	44.03	44.28	43.94	44.07	44.07	0.71%	131,015
Jan 14, 2026	43.62	43.79	43.56	43.76	43.76	0.46%	107,526
Jan 13, 2026	43.80	43.80	43.51	43.56	43.56	-0.86%	92,936
Jan 12, 2026	43.37	43.97	43.37	43.94	43.94	1.24%	82,600
Jan 9, 2026	43.26	43.41	43.08	43.40	43.40	0.51%	89,310
Jan 8, 2026	43.06	43.23	43.01	43.18	43.18	-0.14%	166,814
Jan 7, 2026	43.34	43.36	43.19	43.24	43.24	-0.70%	143,804
Jan 6, 2026	43.37	43.61	43.37	43.55	43.55	0.87%	99,733
Jan 5, 2026	42.96	43.18	42.78	43.17	43.17	1.29%	119,880
Jan 2, 2026	42.45	42.68	42.40	42.62	42.62	2.40%	147,583
Dec 31, 2025	41.73	41.74	41.58	41.62	41.62	-0.28%	82,926
Dec 30, 2025	41.72	41.79	41.65	41.74	41.74	0.49%	102,308
Dec 29, 2025	41.44	41.56	41.41	41.53	41.53	-0.46%	89,182
Dec 26, 2025	41.43	41.72	41.43	41.72	41.72	0.80%	40,610
Dec 24, 2025	41.41	41.43	41.37	41.39	41.39	0.22%	43,378
Dec 23, 2025	41.09	41.30	41.05	41.30	41.30	-1.62%	109,430
Dec 22, 2025	41.97	42.11	41.97	41.98	41.02	0.33%	114,625
Dec 19, 2025	41.67	41.95	41.67	41.84	40.89	0.88%	79,931
Dec 18, 2025	41.52	41.66	41.44	41.48	40.53	1.46%	71,526
Dec 17, 2025	41.46	41.47	40.88	40.88	39.95	-0.82%	335,210
Dec 16, 2025	41.24	41.35	41.09	41.22	40.28	-0.67%	67,165
Dec 15, 2025	41.85	41.85	41.50	41.50	40.55	-0.24%	63,083
Dec 12, 2025	42.04	42.06	41.46	41.60	40.65	-0.93%	106,934
Dec 11, 2025	41.88	42.07	41.75	41.99	41.03	-0.57%	59,387
Dec 10, 2025	41.87	42.27	41.81	42.23	41.27	1.10%	109,707
Dec 9, 2025	41.55	41.79	41.47	41.77	40.82	-0.31%	57,194
Dec 8, 2025	41.97	41.97	41.74	41.90	40.94	-0.10%	42,684
Dec 5, 2025	42.10	42.19	41.89	41.94	40.98	0.74%	72,335
Dec 4, 2025	41.76	41.76	41.54	41.63	40.68	-0.07%	59,974
Dec 3, 2025	41.49	41.66	41.46	41.66	40.71	0.17%	69,466