Goldman Sachs ActiveBeta Emerging Markets Equity ETF (GEM)

Last Price43.33

Change+0.15 (0.35%)

NYSE · Last Trade: Jan 9th, 1:46 PM EST

Historical Prices For Goldman Sachs ActiveBeta Emerging Markets Equity ETF (GEM)

Date Range:

2025-10-09 - 2026-01-09

Date	Open	High	Low	Close	Volume	Adjusted Close
1/08/2026	43.06	43.23	43.01	43.18	166,845	43.18
1/07/2026	43.34	43.36	43.19	43.24	143,804	43.24
1/06/2026	43.37	43.61	43.37	43.55	99,733	43.55
1/05/2026	42.96	43.18	42.78	43.17	119,880	43.17
1/02/2026	42.45	42.67	42.40	42.62	147,583	42.62
12/31/2025	41.73	41.74	41.58	41.62	82,926	41.62
12/30/2025	41.72	41.79	41.65	41.73	102,308	41.73
12/29/2025	41.44	41.56	41.41	41.53	89,182	41.53
12/26/2025	41.43	41.72	41.43	41.72	40,612	41.72
12/24/2025	41.41	41.43	41.37	41.39	43,378	41.39
12/23/2025	41.09	41.30	41.05	41.30	109,430	41.30
12/22/2025	41.97	42.11	41.97	41.98	114,625	41.02
12/19/2025	41.67	41.95	41.67	41.84	79,931	40.89
12/18/2025	41.52	41.66	41.44	41.48	71,526	40.53
12/17/2025	41.46	41.47	40.88	40.88	335,210	39.95
12/16/2025	41.24	41.35	41.09	41.22	67,163	40.28
12/15/2025	41.85	41.85	41.50	41.50	63,083	40.55
12/12/2025	42.04	42.06	41.46	41.60	106,934	40.65
12/11/2025	41.88	42.07	41.75	41.99	59,387	41.03
12/10/2025	41.87	42.27	41.81	42.23	109,646	41.27
12/09/2025	41.55	41.79	41.47	41.77	57,194	40.82
12/08/2025	41.97	41.97	41.74	41.90	42,684	40.94
12/05/2025	42.10	42.19	41.89	41.94	72,335	40.98
12/04/2025	41.76	41.76	41.54	41.63	59,974	40.68
12/03/2025	41.49	41.66	41.46	41.66	69,466	40.71
12/02/2025	41.61	41.64	41.41	41.59	50,942	40.64
12/01/2025	41.49	41.68	41.48	41.48	77,838	40.53
11/28/2025	41.42	41.63	41.42	41.61	34,681	40.66
11/26/2025	41.46	41.62	41.31	41.55	70,877	40.60
11/25/2025	41.07	41.27	40.89	41.23	80,819	40.29
11/24/2025	40.78	41.09	40.73	41.07	70,500	40.13
11/21/2025	40.39	40.84	40.18	40.67	73,143	39.74
11/20/2025	41.64	41.68	40.70	40.73	69,539	39.80
11/19/2025	41.20	41.47	41.10	41.30	110,033	40.35
11/18/2025	41.25	41.52	41.13	41.32	65,869	40.38
11/17/2025	41.78	42.01	41.50	41.65	57,900	40.70
11/14/2025	41.82	42.30	41.73	42.05	82,183	41.09
11/13/2025	42.57	42.60	41.91	42.01	40,799	41.05
11/12/2025	42.55	42.55	42.40	42.53	44,951	41.56
11/11/2025	42.43	42.55	42.34	42.48	52,953	41.52
11/10/2025	42.30	42.46	42.15	42.42	55,344	41.45
11/07/2025	41.49	41.73	41.24	41.73	60,741	40.78
11/06/2025	42.07	42.13	41.68	41.85	69,775	40.90
11/05/2025	41.77	42.17	41.73	42.03	40,434	41.07
11/04/2025	41.81	42.05	41.67	41.67	50,515	40.72
11/03/2025	42.41	42.51	42.22	42.45	56,922	41.48
10/31/2025	42.18	42.19	42.02	42.12	35,745	41.16
10/30/2025	42.24	42.42	42.21	42.23	54,998	41.27
10/29/2025	42.86	42.92	42.51	42.69	43,763	41.72
10/28/2025	42.32	42.58	42.30	42.55	46,012	41.58
10/27/2025	42.58	42.59	42.46	42.59	58,727	41.61
10/24/2025	42.17	42.17	42.06	42.11	53,437	41.15
10/23/2025	41.69	41.91	41.67	41.86	37,961	40.90
10/22/2025	41.68	41.81	41.31	41.56	52,077	40.61
10/21/2025	41.65	41.65	41.48	41.53	78,163	40.58
10/20/2025	41.64	42.01	41.64	41.92	50,168	40.96
10/17/2025	41.07	41.43	41.06	41.42	59,603	40.47
10/16/2025	41.49	41.65	41.29	41.46	47,907	40.51
10/15/2025	41.16	41.32	40.96	41.27	50,929	40.33
10/14/2025	40.22	40.74	40.13	40.45	40,937	39.53
10/13/2025	40.77	40.97	40.65	40.88	53,716	39.95
10/10/2025	41.16	41.24	39.63	39.72	102,847	38.81
10/09/2025	41.51	41.51	41.02	41.15	39,631	40.21