GEM Price Analysis

Goldman Sachs ActiveBeta® EMkts Eq ETF (GEM)

32.93 -0.11 (-0.33%) USD | NYSEARCA | May 23, 12:25

Price Chart

Historical Price Data

View and export this data back to 2015. Upgrade now.

Date	Open	High	Low	Close	Volume
May 22, 2024	33.16	33.18	32.97	33.04	54338.00
May 21, 2024	33.12	33.15	33.03	33.09	45723.00
May 20, 2024	33.13	33.29	33.13	33.23	56945.00
May 17, 2024	33.21	33.36	33.20	33.32	36270.00
May 16, 2024	33.08	33.25	33.08	33.15	43677.00
May 15, 2024	33.00	33.12	32.86	33.09	65716.00
May 14, 2024	32.64	32.84	32.64	32.82	288218.0
May 13, 2024	32.42	32.70	32.42	32.63	41813.00
May 10, 2024	32.50	32.53	32.34	32.39	37001.00
May 09, 2024	32.18	32.31	32.14	32.31	147604.0
May 08, 2024	32.02	32.21	32.02	32.20	79698.00
May 07, 2024	32.30	32.30	32.17	32.20	44656.00
May 06, 2024	32.31	32.41	32.30	32.34	49187.00
May 03, 2024	32.31	32.35	32.16	32.31	59138.00
May 02, 2024	31.73	32.14	31.64	32.04	57230.00
May 01, 2024	31.33	31.65	31.32	31.32	87370.00
Apr 30, 2024	31.49	31.56	31.32	31.32	93882.00
Apr 29, 2024	31.55	31.72	31.54	31.72	79677.00
Apr 26, 2024	31.27	31.46	31.27	31.42	67049.00
Apr 25, 2024	30.76	31.14	30.76	31.09	60547.00
Apr 24, 2024	31.02	31.08	30.90	30.99	69252.00
Apr 23, 2024	30.72	31.05	30.72	30.93	556599.0
Apr 22, 2024	30.55	30.79	30.49	30.78	53627.00
Apr 19, 2024	30.44	30.52	30.39	30.45	48229.00
Apr 18, 2024	30.61	30.76	30.55	30.60	152770.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

23.58

Minimum

Mar 23 2020

42.10

Maximum

Feb 17 2021

32.71

Average

31.72

Median

Jun 14 2019

Price Benchmarks