Goldman Sachs ActiveBeta® Emerging Markets Equity ETF (GEM) Historical Stock Data

31.40 ↓0.19 (-0.60%)
As of January 26, 2023, 11:00am EST.

Historical Data

In the past 30 trading days, GEM is up 0.14% a day on average. There have been 20 days where Goldman Sachs ActiveBeta® Emerging Markets Equity ETF closed green and 10 days where GEM closed red.

DateOpenCloseChangeLowHighVolume
2023-01-2731.4331.40↓$0.03 (-0.10%)31.3331.4970.02K
2023-01-2631.5231.59↑$0.07 (0.22%)31.3731.59145.40K
2023-01-2531.1831.28↑$0.10 (0.32%)31.0331.31132.75K
2023-01-2431.1031.26↑$0.16 (0.51%)31.0931.33215.11K
2023-01-2331.0631.22↑$0.16 (0.52%)31.0631.39316.04K
2023-01-2030.7630.99↑$0.23 (0.75%)30.7131.04100.61K
2023-01-1930.5630.62↑$0.06 (0.20%)30.5030.71258.08K
2023-01-1830.8230.41↓$0.41 (-1.33%)30.3730.85172.27K
2023-01-1730.5030.53↑$0.03 (0.10%)30.4530.60136.24K
2023-01-1330.4030.69↑$0.29 (0.95%)30.4030.72105.84K
2023-01-1230.3730.45↑$0.08 (0.26%)30.1430.5591.75K
2023-01-1130.1530.30↑$0.15 (0.50%)30.1430.34118.60K
2023-01-1030.1630.24↑$0.08 (0.27%)30.0330.2799.45K
2023-01-0930.1430.10↓$0.04 (-0.13%)30.0730.29126.72K
2023-01-0629.3729.82↑$0.45 (1.53%)29.3129.86169.67K
2023-01-0529.0529.24↑$0.19 (0.65%)29.0529.29191.69K
2023-01-0428.9529.26↑$0.31 (1.07%)28.8329.29103.47K
2023-01-0328.6828.53↓$0.15 (-0.52%)28.4928.80119.32K
2022-12-3028.5328.31↓$0.22 (-0.77%)28.3028.67607.08K
2022-12-2928.6228.77↑$0.15 (0.52%)28.5928.78218.40K
2022-12-2828.6228.32↓$0.30 (-1.05%)28.3128.67333.49K
2022-12-2728.5528.68↑$0.13 (0.46%)28.5428.82222.77K
2022-12-2328.3828.40↑$0.02 (0.07%)28.3228.45286.87K
2022-12-2228.5228.36↓$0.16 (-0.56%)28.1828.52222.53K
2022-12-2128.3628.60↑$0.24 (0.85%)28.3428.62178.22K
2022-12-2028.3028.38↑$0.08 (0.28%)28.3028.48262.26K
2022-12-1928.5228.39↓$0.13 (-0.46%)28.3228.54208.71K
2022-12-1628.3628.30↓$0.06 (-0.21%)28.3028.46372.08K
2022-12-1528.5428.28↓$0.26 (-0.91%)28.2328.73347.81K
2022-12-1428.8428.92↑$0.08 (0.28%)28.7029.00150.43K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

aussie713

$GEM i am trading for a better future!

0 Like Report
dogefan77

$GEM gonna take my L with this one

0 Like Report