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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 31.43 | 31.40 | ↓$0.03 (-0.10%) | 31.33 | 31.49 | 70.02K |
| 2023-01-26 | 31.52 | 31.59 | ↑$0.07 (0.22%) | 31.37 | 31.59 | 145.40K |
| 2023-01-25 | 31.18 | 31.28 | ↑$0.10 (0.32%) | 31.03 | 31.31 | 132.75K |
| 2023-01-24 | 31.10 | 31.26 | ↑$0.16 (0.51%) | 31.09 | 31.33 | 215.11K |
| 2023-01-23 | 31.06 | 31.22 | ↑$0.16 (0.52%) | 31.06 | 31.39 | 316.04K |
| 2023-01-20 | 30.76 | 30.99 | ↑$0.23 (0.75%) | 30.71 | 31.04 | 100.61K |
| 2023-01-19 | 30.56 | 30.62 | ↑$0.06 (0.20%) | 30.50 | 30.71 | 258.08K |
| 2023-01-18 | 30.82 | 30.41 | ↓$0.41 (-1.33%) | 30.37 | 30.85 | 172.27K |
| 2023-01-17 | 30.50 | 30.53 | ↑$0.03 (0.10%) | 30.45 | 30.60 | 136.24K |
| 2023-01-13 | 30.40 | 30.69 | ↑$0.29 (0.95%) | 30.40 | 30.72 | 105.84K |
| 2023-01-12 | 30.37 | 30.45 | ↑$0.08 (0.26%) | 30.14 | 30.55 | 91.75K |
| 2023-01-11 | 30.15 | 30.30 | ↑$0.15 (0.50%) | 30.14 | 30.34 | 118.60K |
| 2023-01-10 | 30.16 | 30.24 | ↑$0.08 (0.27%) | 30.03 | 30.27 | 99.45K |
| 2023-01-09 | 30.14 | 30.10 | ↓$0.04 (-0.13%) | 30.07 | 30.29 | 126.72K |
| 2023-01-06 | 29.37 | 29.82 | ↑$0.45 (1.53%) | 29.31 | 29.86 | 169.67K |
| 2023-01-05 | 29.05 | 29.24 | ↑$0.19 (0.65%) | 29.05 | 29.29 | 191.69K |
| 2023-01-04 | 28.95 | 29.26 | ↑$0.31 (1.07%) | 28.83 | 29.29 | 103.47K |
| 2023-01-03 | 28.68 | 28.53 | ↓$0.15 (-0.52%) | 28.49 | 28.80 | 119.32K |
| 2022-12-30 | 28.53 | 28.31 | ↓$0.22 (-0.77%) | 28.30 | 28.67 | 607.08K |
| 2022-12-29 | 28.62 | 28.77 | ↑$0.15 (0.52%) | 28.59 | 28.78 | 218.40K |
| 2022-12-28 | 28.62 | 28.32 | ↓$0.30 (-1.05%) | 28.31 | 28.67 | 333.49K |
| 2022-12-27 | 28.55 | 28.68 | ↑$0.13 (0.46%) | 28.54 | 28.82 | 222.77K |
| 2022-12-23 | 28.38 | 28.40 | ↑$0.02 (0.07%) | 28.32 | 28.45 | 286.87K |
| 2022-12-22 | 28.52 | 28.36 | ↓$0.16 (-0.56%) | 28.18 | 28.52 | 222.53K |
| 2022-12-21 | 28.36 | 28.60 | ↑$0.24 (0.85%) | 28.34 | 28.62 | 178.22K |
| 2022-12-20 | 28.30 | 28.38 | ↑$0.08 (0.28%) | 28.30 | 28.48 | 262.26K |
| 2022-12-19 | 28.52 | 28.39 | ↓$0.13 (-0.46%) | 28.32 | 28.54 | 208.71K |
| 2022-12-16 | 28.36 | 28.30 | ↓$0.06 (-0.21%) | 28.30 | 28.46 | 372.08K |
| 2022-12-15 | 28.54 | 28.28 | ↓$0.26 (-0.91%) | 28.23 | 28.73 | 347.81K |
| 2022-12-14 | 28.84 | 28.92 | ↑$0.08 (0.28%) | 28.70 | 29.00 | 150.43K |
Create an account or log in to view more rows.
$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
$GEM gonna take my L with this one
$GEM what a horse shit show!
$GEM lol who sold
$GEM volume = money
$GEM Let’s get it