Goldman Sachs ActiveBeta® Emerging Markets Equity ETF (GEM) Historical Stock Data
31.34 ↑0.08 (0.26%)
As of March 28, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, GEM is up 0.01% a day on average. There have been 17 days where Goldman Sachs ActiveBeta® Emerging Markets Equity ETF closed green and 13 days where GEM closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 31.64 | 31.39 | ↓$0.25 (-0.80%) | 31.33 | 31.64 | 70.84K |
2024-03-13 | 31.55 | 31.49 | ↓$0.06 (-0.19%) | 31.45 | 31.55 | 86.28K |
2024-03-12 | 31.55 | 31.61 | ↑$0.06 (0.19%) | 31.43 | 31.64 | 84.89K |
2024-03-11 | 31.41 | 31.36 | ↓$0.05 (-0.16%) | 31.35 | 31.49 | 75.20K |
2024-03-08 | 31.48 | 31.32 | ↓$0.16 (-0.51%) | 31.29 | 31.53 | 106.81K |
2024-03-07 | 31.17 | 31.38 | ↑$0.21 (0.67%) | 31.17 | 31.38 | 77.42K |
2024-03-06 | 31.14 | 31.21 | ↑$0.07 (0.22%) | 31.13 | 31.28 | 180.01K |
2024-03-05 | 30.91 | 30.80 | ↓$0.11 (-0.36%) | 30.75 | 30.94 | 176.98K |
2024-03-04 | 31.13 | 31.02 | ↓$0.11 (-0.36%) | 31.00 | 31.13 | 99.63K |
2024-03-01 | 30.86 | 31.05 | ↑$0.19 (0.62%) | 30.85 | 31.10 | 148.02K |
2024-02-29 | 30.78 | 30.70 | ↓$0.08 (-0.26%) | 30.66 | 30.82 | 68.98K |
2024-02-28 | 30.66 | 30.60 | ↓$0.06 (-0.20%) | 30.57 | 30.66 | 111.05K |
2024-02-27 | 30.92 | 30.92 | ↑$0.00 (0.00%) | 30.92 | 30.98 | 122.80K |
2024-02-26 | 30.85 | 30.88 | ↑$0.03 (0.10%) | 30.83 | 30.91 | 150.73K |
2024-02-23 | 31.03 | 31.06 | ↑$0.03 (0.10%) | 30.95 | 31.07 | 114.24K |
2024-02-22 | 31.03 | 31.09 | ↑$0.06 (0.19%) | 30.95 | 31.10 | 63.85K |
2024-02-21 | 30.71 | 30.78 | ↑$0.07 (0.23%) | 30.68 | 30.82 | 99.43K |
2024-02-20 | 30.73 | 30.75 | ↑$0.02 (0.07%) | 30.67 | 30.79 | 238.38K |
2024-02-16 | 30.62 | 30.63 | ↑$0.01 (0.03%) | 30.57 | 30.69 | 129.35K |
2024-02-15 | 30.37 | 30.47 | ↑$0.10 (0.33%) | 30.37 | 30.50 | 63.29K |
Create an account or log in to view more rows.
$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!!
$GEM market starting to dump
$GEM is anyone really buying this shit