Goldman Sachs ActiveBeta Em Mkts Equity ETF (GEM)
50.52
-0.66
(-1.30%)
USD |
NYSEARCA |
Aug 24, 16:00
50.51
-0.01
(-0.02%)
After-Hours: 20:00
GEM Price : 50.52 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 50.62 | 50.62 | 50.21 | 50.52 | 105363.0 |
| Aug 21, 2026 | 51.43 | 51.43 | 51.07 | 51.18 | 65703.00 |
| Aug 20, 2026 | 50.42 | 50.87 | 50.42 | 50.83 | 126033.0 |
| Aug 19, 2026 | 50.84 | 50.84 | 50.29 | 50.51 | 133887.0 |
| Aug 18, 2026 | 50.42 | 50.64 | 49.96 | 49.99 | 211069.0 |
| Aug 17, 2026 | 51.41 | 51.86 | 51.40 | 51.46 | 206051.0 |
| Aug 14, 2026 | 51.08 | 51.29 | 50.76 | 51.00 | 46557.00 |
| Aug 13, 2026 | 50.84 | 51.18 | 50.77 | 51.01 | 190517.0 |
| Aug 12, 2026 | 50.96 | 51.00 | 50.69 | 50.90 | 79042.00 |
| Aug 11, 2026 | 50.29 | 50.34 | 49.92 | 50.11 | 61639.00 |
| Aug 10, 2026 | 49.79 | 50.09 | 49.74 | 49.93 | 62439.00 |
| Aug 07, 2026 | 50.43 | 50.43 | 49.81 | 50.30 | 64033.00 |
| Aug 06, 2026 | 49.46 | 50.18 | 49.44 | 49.74 | 129464.0 |
| Aug 05, 2026 | 50.39 | 50.60 | 50.21 | 50.25 | 76652.00 |
| Aug 04, 2026 | 49.79 | 50.54 | 49.79 | 50.44 | 119399.0 |
| Aug 03, 2026 | 48.65 | 49.30 | 48.42 | 49.26 | 176281.0 |
| Jul 31, 2026 | 49.52 | 49.60 | 48.60 | 49.03 | 87156.00 |
| Jul 30, 2026 | 47.77 | 48.74 | 47.73 | 48.68 | 118562.0 |
| Jul 29, 2026 | 47.27 | 47.99 | 46.61 | 46.87 | 92253.00 |
| Jul 28, 2026 | 47.39 | 47.96 | 47.15 | 47.67 | 69024.00 |
| Jul 27, 2026 | 48.94 | 48.94 | 48.01 | 48.72 | 308197.0 |
| Jul 24, 2026 | 48.69 | 48.90 | 48.30 | 48.37 | 103686.0 |
| Jul 23, 2026 | 49.08 | 49.51 | 48.84 | 49.35 | 129030.0 |
| Jul 22, 2026 | 49.34 | 49.75 | 49.34 | 49.64 | 63454.00 |
| Jul 21, 2026 | 49.60 | 49.96 | 49.47 | 49.96 | 81671.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median