Goldman Sachs ActiveBeta® EMkts Eq ETF (GEM)
33.16
-0.03
(-0.09%)
USD |
NYSEARCA |
Nov 22, 16:00
33.14
-0.02
(-0.06%)
After-Hours: 20:00
GEM Price: 33.16 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 33.07 | 33.17 | 33.05 | 33.16 | 56031.00 |
| Nov 21, 2024 | 33.13 | 33.24 | 33.06 | 33.19 | 91535.00 |
| Nov 20, 2024 | 33.16 | 33.23 | 33.07 | 33.22 | 368988.0 |
| Nov 19, 2024 | 33.15 | 33.33 | 33.11 | 33.25 | 51234.00 |
| Nov 18, 2024 | 33.14 | 33.27 | 33.03 | 33.24 | 49093.00 |
| Nov 15, 2024 | 32.96 | 32.98 | 32.80 | 32.86 | 197233.0 |
| Nov 14, 2024 | 33.02 | 33.06 | 32.88 | 32.88 | 69682.00 |
| Nov 13, 2024 | 33.27 | 33.29 | 32.99 | 33.04 | 61533.00 |
| Nov 12, 2024 | 33.36 | 33.43 | 33.13 | 33.26 | 109611.0 |
| Nov 11, 2024 | 33.90 | 33.95 | 33.75 | 33.85 | 39874.00 |
| Nov 08, 2024 | 34.37 | 34.39 | 33.95 | 34.07 | 86259.00 |
| Nov 07, 2024 | 34.61 | 35.04 | 34.61 | 34.99 | 95825.00 |
| Nov 06, 2024 | 33.93 | 34.28 | 33.88 | 34.20 | 146241.0 |
| Nov 05, 2024 | 34.47 | 34.60 | 34.43 | 34.52 | 52045.00 |
| Nov 04, 2024 | 34.22 | 34.31 | 34.07 | 34.07 | 49582.00 |
| Nov 01, 2024 | 33.91 | 34.13 | 33.83 | 33.86 | 72987.00 |
| Oct 31, 2024 | 33.85 | 33.86 | 33.63 | 33.79 | 86158.00 |
| Oct 30, 2024 | 33.97 | 34.18 | 33.97 | 34.05 | 49352.00 |
| Oct 29, 2024 | 34.37 | 34.49 | 34.33 | 34.35 | 49129.00 |
| Oct 28, 2024 | 34.38 | 34.57 | 34.38 | 34.46 | 55771.00 |
| Oct 25, 2024 | 34.50 | 34.60 | 34.34 | 34.36 | 43167.00 |
| Oct 24, 2024 | 34.40 | 34.43 | 34.27 | 34.39 | 46855.00 |
| Oct 23, 2024 | 34.49 | 34.59 | 34.31 | 34.47 | 45223.00 |
| Oct 22, 2024 | 34.60 | 34.72 | 34.60 | 34.68 | 36874.00 |
| Oct 21, 2024 | 34.67 | 34.81 | 34.55 | 34.71 | 39388.00 |
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).
Price Range, Past 5 Years
23.58
Minimum
Mar 23 2020
42.10
Maximum
Feb 17 2021
32.84
Average
32.30
Median