Goldman Sachs ActiveBeta Emerging Markets Equity ETF (GEM)

Last Price44.51

Change+0.29 (0.66%)

NYSE · Last Trade: Mar 17th, 5:38 PM EDT

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

Date Range:

2025-12-17 - 2026-03-17

Date	Open	High	Low	Close	Volume	Adjusted Close
3/16/2026	43.98	44.43	43.93	44.22	283,372	44.22
3/13/2026	43.72	44.15	43.00	43.12	184,845	43.12
3/12/2026	43.92	43.93	43.12	43.16	312,251	43.16
3/11/2026	44.43	44.82	44.26	44.56	116,767	44.56
3/10/2026	44.49	45.39	44.29	44.48	237,525	44.48
3/09/2026	43.04	44.49	42.73	44.31	238,527	44.31
3/06/2026	43.19	43.76	43.02	43.56	177,364	43.56
3/05/2026	44.13	44.53	43.24	43.84	203,420	43.84
3/04/2026	44.55	45.29	44.39	44.83	736,697	44.83
3/03/2026	44.16	44.74	43.29	44.49	241,305	44.49
3/02/2026	46.28	47.04	46.28	46.75	217,729	46.75
2/27/2026	47.37	47.71	47.31	47.59	167,255	47.59
2/26/2026	48.23	48.23	47.33	47.84	126,619	47.84
2/25/2026	48.21	48.25	47.96	48.24	123,573	48.24
2/24/2026	47.36	47.80	47.29	47.67	104,249	47.67
2/23/2026	47.32	47.43	46.86	46.98	122,181	46.98
2/20/2026	46.56	47.47	46.49	47.46	96,855	47.46
2/19/2026	46.42	46.55	46.20	46.54	109,765	46.54
2/18/2026	46.56	46.89	46.47	46.65	79,138	46.65
2/17/2026	46.15	46.58	45.88	46.39	124,742	46.39
2/13/2026	46.25	46.63	45.85	46.60	175,197	46.60
2/12/2026	47.03	47.08	46.25	46.45	142,901	46.45
2/11/2026	46.53	46.90	46.30	46.90	116,776	46.90
2/10/2026	46.24	46.35	46.07	46.23	146,116	46.23
2/09/2026	45.71	46.19	45.67	46.15	150,169	46.15
2/06/2026	45.12	45.77	45.12	45.77	116,517	45.77
2/05/2026	44.70	44.98	44.43	44.54	110,734	44.54
2/04/2026	45.61	45.61	44.65	44.87	120,403	44.87
2/03/2026	45.68	45.68	45.04	45.45	583,626	45.45
2/02/2026	44.59	45.29	44.59	45.20	115,449	45.20
1/30/2026	45.46	45.64	44.82	45.01	87,450	45.01
1/29/2026	46.38	46.38	45.30	45.94	127,783	45.94
1/28/2026	46.10	46.15	45.81	46.14	113,186	46.14
1/27/2026	45.44	45.81	45.44	45.81	117,700	45.81
1/26/2026	44.77	45.05	44.77	44.88	83,016	44.88
1/23/2026	44.49	44.92	44.39	44.88	68,523	44.88
1/22/2026	44.50	44.76	44.44	44.62	80,112	44.62
1/21/2026	43.99	44.40	43.98	44.17	89,793	44.17
1/20/2026	43.56	43.87	43.54	43.58	237,585	43.58
1/16/2026	43.97	43.98	43.71	43.89	284,914	43.89
1/15/2026	44.03	44.28	43.94	44.07	131,015	44.07
1/14/2026	43.62	43.79	43.56	43.76	107,526	43.76
1/13/2026	43.80	43.80	43.51	43.56	92,936	43.56
1/12/2026	43.37	43.97	43.37	43.94	82,600	43.94
1/09/2026	43.26	43.41	43.08	43.40	89,312	43.40
1/08/2026	43.06	43.23	43.01	43.18	166,845	43.18
1/07/2026	43.34	43.36	43.19	43.24	143,804	43.24
1/06/2026	43.37	43.61	43.37	43.55	99,733	43.55
1/05/2026	42.96	43.18	42.78	43.17	119,880	43.17
1/02/2026	42.45	42.67	42.40	42.62	147,583	42.62
12/31/2025	41.73	41.74	41.58	41.62	82,926	41.62
12/30/2025	41.72	41.79	41.65	41.73	102,308	41.73
12/29/2025	41.44	41.56	41.41	41.53	89,182	41.53
12/26/2025	41.43	41.72	41.43	41.72	40,612	41.72
12/24/2025	41.41	41.43	41.37	41.39	43,378	41.39
12/23/2025	41.09	41.30	41.05	41.30	109,430	41.30
12/22/2025	41.97	42.11	41.97	41.98	114,625	41.02
12/19/2025	41.67	41.95	41.67	41.84	79,931	40.89
12/18/2025	41.52	41.66	41.44	41.48	71,526	40.53