Goldman Sachs ActiveBeta® Emerging Markets Equity ETF (GEM) Historical Stock Data
31.42 ↑0.33 (1.06%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GEM is up 0.02% a day on average. There have been 15 days where Goldman Sachs ActiveBeta® Emerging Markets Equity ETF closed green and 15 days where GEM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 31.27 | 31.42 | ↑$0.15 (0.48%) | 31.27 | 31.46 | 67.05K |
| 2024-04-25 | 30.76 | 31.09 | ↑$0.33 (1.07%) | 30.76 | 31.14 | 60.55K |
| 2024-04-24 | 31.02 | 30.99 | ↓$0.03 (-0.10%) | 30.90 | 31.06 | 69.25K |
| 2024-04-23 | 30.72 | 30.93 | ↑$0.21 (0.68%) | 30.72 | 31.05 | 556.60K |
| 2024-04-22 | 30.55 | 30.78 | ↑$0.23 (0.75%) | 30.51 | 30.79 | 53.63K |
| 2024-04-19 | 30.44 | 30.45 | ↑$0.01 (0.03%) | 30.40 | 30.52 | 48.23K |
| 2024-04-18 | 30.61 | 30.60 | ↓$0.01 (-0.03%) | 30.55 | 30.75 | 152.77K |
| 2024-04-17 | 30.59 | 30.50 | ↓$0.09 (-0.29%) | 30.39 | 30.59 | 85.87K |
| 2024-04-16 | 30.44 | 30.41 | ↓$0.03 (-0.09%) | 30.36 | 30.49 | 168.59K |
| 2024-04-15 | 31.15 | 30.83 | ↓$0.32 (-1.03%) | 30.78 | 31.15 | 75.30K |
| 2024-04-12 | 31.24 | 30.94 | ↓$0.30 (-0.96%) | 30.91 | 31.24 | 82.43K |
| 2024-04-11 | 31.65 | 31.62 | ↓$0.03 (-0.10%) | 31.46 | 31.65 | 260.23K |
| 2024-04-10 | 31.46 | 31.41 | ↓$0.05 (-0.16%) | 31.33 | 31.52 | 72.15K |
| 2024-04-09 | 31.87 | 31.86 | ↓$0.02 (-0.05%) | 31.73 | 31.90 | 78.61K |
| 2024-04-08 | 31.64 | 31.66 | ↑$0.02 (0.06%) | 31.64 | 31.76 | 200.81K |
| 2024-04-05 | 31.42 | 31.51 | ↑$0.09 (0.29%) | 31.40 | 31.59 | 109.64K |
| 2024-04-04 | 31.78 | 31.48 | ↓$0.30 (-0.94%) | 31.45 | 31.90 | 74.94K |
| 2024-04-03 | 31.48 | 31.60 | ↑$0.12 (0.38%) | 31.42 | 31.65 | 79.06K |
| 2024-04-02 | 31.55 | 31.56 | ↑$0.01 (0.03%) | 31.50 | 31.59 | 87.43K |
| 2024-04-01 | 31.39 | 31.46 | ↑$0.07 (0.22%) | 31.38 | 31.62 | 215.46K |
| 2024-03-28 | 31.25 | 31.34 | ↑$0.09 (0.29%) | 31.25 | 31.40 | 185.48K |
| 2024-03-27 | 31.17 | 31.26 | ↑$0.09 (0.29%) | 31.17 | 31.27 | 104.26K |
| 2024-03-26 | 31.36 | 31.24 | ↓$0.12 (-0.38%) | 31.24 | 31.36 | 57.02K |
| 2024-03-25 | 31.21 | 31.26 | ↑$0.05 (0.16%) | 31.21 | 31.31 | 63.38K |
| 2024-03-22 | 31.30 | 31.25 | ↓$0.05 (-0.16%) | 31.22 | 31.34 | 57.74K |
| 2024-03-21 | 31.66 | 31.47 | ↓$0.19 (-0.60%) | 31.47 | 31.66 | 58.62K |
| 2024-03-20 | 31.13 | 31.44 | ↑$0.31 (1.00%) | 31.10 | 31.44 | 91.51K |
| 2024-03-19 | 31.00 | 31.06 | ↑$0.06 (0.19%) | 30.92 | 31.10 | 107.61K |
| 2024-03-18 | 31.35 | 31.25 | ↓$0.10 (-0.32%) | 31.21 | 31.36 | 59.14K |
| 2024-03-15 | 31.24 | 31.20 | ↓$0.04 (-0.13%) | 31.16 | 31.28 | 62.45K |
Create an account or log in to view more rows.
$GEM Fuk the 1% even though i feel like the 1%
$GEM Bullish AF ??
$GEM lfg!!! So much movement ! Buy n hodl!
$GEM hi hi
$GEM Here we go!!!
$GEM diamond balls
$GEM This is just getting warmed up.
$GEM i am trading for a better future!
$GEM just bought a half position.
$GEM lets go!!