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.

DateOpenCloseChangeLowHighVolume
2024-03-2831.2531.34↑$0.09 (0.29%)31.2531.40185.48K
2024-03-2731.1731.26↑$0.09 (0.29%)31.1731.27104.26K
2024-03-2631.3631.24↓$0.12 (-0.38%)31.2431.3657.02K
2024-03-2531.2131.26↑$0.05 (0.16%)31.2131.3163.38K
2024-03-2231.3031.25↓$0.05 (-0.16%)31.2231.3457.74K
2024-03-2131.6631.47↓$0.19 (-0.60%)31.4731.6658.62K
2024-03-2031.1331.44↑$0.31 (1.00%)31.1031.4491.51K
2024-03-1931.0031.06↑$0.06 (0.19%)30.9231.10107.61K
2024-03-1831.3531.25↓$0.10 (-0.32%)31.2131.3659.14K
2024-03-1531.2431.20↓$0.04 (-0.13%)31.1631.2862.45K
2024-03-1431.6431.39↓$0.25 (-0.80%)31.3331.6470.84K
2024-03-1331.5531.49↓$0.06 (-0.19%)31.4531.5586.28K
2024-03-1231.5531.61↑$0.06 (0.19%)31.4331.6484.89K
2024-03-1131.4131.36↓$0.05 (-0.16%)31.3531.4975.20K
2024-03-0831.4831.32↓$0.16 (-0.51%)31.2931.53106.81K
2024-03-0731.1731.38↑$0.21 (0.67%)31.1731.3877.42K
2024-03-0631.1431.21↑$0.07 (0.22%)31.1331.28180.01K
2024-03-0530.9130.80↓$0.11 (-0.36%)30.7530.94176.98K
2024-03-0431.1331.02↓$0.11 (-0.36%)31.0031.1399.63K
2024-03-0130.8631.05↑$0.19 (0.62%)30.8531.10148.02K
2024-02-2930.7830.70↓$0.08 (-0.26%)30.6630.8268.98K
2024-02-2830.6630.60↓$0.06 (-0.20%)30.5730.66111.05K
2024-02-2730.9230.92↑$0.00 (0.00%)30.9230.98122.80K
2024-02-2630.8530.88↑$0.03 (0.10%)30.8330.91150.73K
2024-02-2331.0331.06↑$0.03 (0.10%)30.9531.07114.24K
2024-02-2231.0331.09↑$0.06 (0.19%)30.9531.1063.85K
2024-02-2130.7130.78↑$0.07 (0.23%)30.6830.8299.43K
2024-02-2030.7330.75↑$0.02 (0.07%)30.6730.79238.38K
2024-02-1630.6230.63↑$0.01 (0.03%)30.5730.69129.35K
2024-02-1530.3730.47↑$0.10 (0.33%)30.3730.5063.29K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Clean_Teoth

$GEM This is just getting warmed up.

0 Like Report
aussie713

$GEM i am trading for a better future!

0 Like Report