Goldman Sachs ActiveBeta Emerging Markets Equity ETF (GEM)

Last Price47.33

Change-0.67 (-1.40%)

NYSE · Last Trade: Apr 23rd, 7:03 PM EDT

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

Date Range:

2026-01-23 - 2026-04-23

Date	Open	High	Low	Close	Volume	Adjusted Close
4/23/2026	47.66	47.83	46.81	47.33	53,628	47.33
4/22/2026	47.75	48.11	47.72	48.00	66,392	48.00
4/21/2026	48.08	48.08	47.15	47.16	146,152	47.16
4/20/2026	47.96	48.08	47.76	48.04	160,831	48.04
4/17/2026	48.29	48.81	48.29	48.36	154,637	48.36
4/16/2026	47.51	47.73	47.25	47.46	1,809,802	47.46
4/15/2026	47.25	47.42	47.16	47.34	53,728	47.34
4/14/2026	46.89	47.50	46.89	47.37	117,703	47.37
4/13/2026	45.78	46.60	45.78	46.57	65,978	46.57
4/10/2026	46.26	46.40	46.02	46.20	66,898	46.20
4/09/2026	45.57	46.10	45.34	45.92	119,835	45.92
4/08/2026	46.23	46.26	45.68	46.04	89,897	46.04
4/07/2026	43.47	43.74	42.93	43.66	101,269	43.66
4/06/2026	43.32	43.66	43.32	43.45	64,013	43.45
4/02/2026	42.25	43.42	42.25	43.13	106,191	43.13
4/01/2026	43.45	44.01	43.42	43.62	147,604	43.62
3/31/2026	41.80	43.24	41.80	43.20	152,284	43.20
3/30/2026	42.18	42.18	41.44	41.73	241,783	41.73
3/27/2026	42.14	42.48	41.90	42.02	89,208	42.02
3/26/2026	42.86	43.05	42.23	42.27	177,419	42.27
3/25/2026	43.64	43.93	43.47	43.56	52,967	43.56
3/24/2026	42.74	43.33	42.69	42.92	89,782	42.92
3/23/2026	43.32	44.08	43.10	43.77	105,518	43.77
3/20/2026	43.33	43.38	42.24	42.44	149,786	42.44
3/19/2026	42.98	44.10	42.90	43.84	204,182	43.84
3/18/2026	44.23	44.42	43.82	43.82	338,672	43.82
3/17/2026	44.44	44.73	44.40	44.51	213,163	44.51
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