Goldman Sachs ActiveBeta Emerging Markets Equity ETF (GEM)

49.03
-0.79 (-1.59%)
NYSE· Last Trade: Jul 16th, 6:37 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Goldman Sachs ActiveBeta Emerging Markets Equity ETF (GEM)

DateOpenHighLowCloseVolumeAdjusted Close
7/15/202650.1850.2149.3549.8299,83749.82
7/14/202649.9450.1749.7450.05166,79150.05
7/13/202649.6249.7549.1449.2775,89449.27
7/10/202650.6551.0450.4651.0496,81551.04
7/09/202650.7651.0250.6650.97155,23450.97
7/08/202649.6650.6149.6250.6162,97650.61
7/07/202650.3750.5549.8450.2081,52750.20
7/06/202651.2251.6551.2251.5455,63951.54
7/02/202650.6151.0749.5350.2175,78050.21
7/01/202650.8451.3250.5750.63210,91050.63
6/30/202651.5252.1551.4652.0080,78052.00
6/29/202651.0651.4050.3051.3992,06251.39
6/26/202650.3251.5250.3251.2754,53851.27
6/25/202652.5452.5451.2951.8266,44951.82
6/24/202651.2551.4150.7551.0579,45751.05
6/23/202651.2051.8351.1051.1567,77551.15
6/22/202654.2154.2953.9654.0967,15254.09
6/18/202653.3153.9153.2953.8198,81453.81
6/17/202652.9453.2352.1452.2474,33252.24
6/16/202652.7752.9752.2452.31117,69652.31
6/15/202653.0053.2752.8453.24166,97653.24
6/12/202651.1851.7150.9351.5390,85351.53
6/11/202649.5751.3549.5651.19133,85651.19
6/10/202649.5250.3249.1349.1892,08149.18
6/09/202650.9350.9648.6149.84156,33949.84
6/08/202650.1950.2949.7849.93110,71349.93
6/05/202650.6350.6548.8749.0886,83849.08
6/04/202651.9352.5451.7052.4952,08452.49
6/03/202653.2853.2852.7453.0965,87253.09
6/02/202653.2753.6753.0653.6573,99453.65
6/01/202652.5553.5652.3553.05117,19753.05
5/29/20260.0152.2651.8751.99115,14951.99
5/28/202651.2152.0951.0151.95161,70051.95
5/27/202651.9952.0051.3551.7776,97951.77
5/26/202651.2251.8251.2251.8174,97251.81
5/22/202649.9750.2049.7949.8968,28849.89
5/21/202649.4150.2349.3550.1482,57050.14
5/20/202648.8649.6948.8449.69128,08349.69
5/19/202648.1949.1448.1348.7694,93648.76
5/18/202649.8249.8248.7049.2160,34349.21
5/15/202649.4649.6249.1149.3890,66549.38
5/14/202650.7451.1550.6851.1498,44151.14
5/13/202650.2050.9950.1650.94165,61950.94
5/12/202650.0450.3049.1749.79121,98649.79
5/11/202651.3151.5351.1851.4157,64751.41
5/08/202650.8451.3750.8451.3792,31251.37
5/07/202650.9750.9750.2150.3297,96350.32
5/06/202650.4751.0850.3651.0374,85151.03
5/05/202649.0049.5949.0049.4175,47949.41
5/04/202648.6548.9348.1648.5179,79648.51
5/01/202648.2548.8848.2048.4266,67848.42
4/30/202647.7448.4647.5348.2086,29948.20
4/29/202647.7347.7347.3147.4350,05647.43
4/28/202647.4847.7547.4047.6441,69247.64
4/27/202648.3648.4548.1048.10216,29348.10
4/24/202647.8748.3147.7948.20101,30448.20
4/23/202647.6647.8346.8147.3353,62847.33
4/22/202647.7548.1147.7248.0066,39248.00
4/21/202648.0848.0847.1547.16146,15247.16
4/20/202647.9648.0847.7648.04160,83148.04
4/17/202648.2948.8148.2948.36154,63748.36