Goldman Sachs ActiveBeta Em Mkts Equity ETF (GEM)
51.83
+0.65
(+1.27%)
USD |
NYSEARCA |
Sep 11, 16:00
51.14
-0.69
(-1.33%)
After-Hours: 07:32
GEM Price : 51.83 for Sept. 11, 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 |
|---|---|---|---|---|---|
| Sep 11, 2026 | 51.88 | 51.91 | 51.64 | 51.83 | 69897.00 |
| Sep 10, 2026 | 51.27 | 51.47 | 51.06 | 51.18 | 131914.0 |
| Sep 09, 2026 | 52.35 | 52.57 | 52.02 | 52.28 | 79374.00 |
| Sep 08, 2026 | 52.60 | 52.78 | 52.41 | 52.53 | 67882.00 |
| Sep 04, 2026 | 51.77 | 52.43 | 51.77 | 52.43 | 74994.00 |
| Sep 03, 2026 | 51.31 | 51.63 | 51.01 | 51.57 | 99735.00 |
| Sep 02, 2026 | 51.04 | 51.35 | 51.03 | 51.28 | 92834.00 |
| Sep 01, 2026 | 51.18 | 51.51 | 50.90 | 51.05 | 98741.00 |
| Aug 31, 2026 | 51.39 | 51.45 | 51.07 | 51.22 | 118947.0 |
| Aug 28, 2026 | 51.68 | 51.77 | 51.16 | 51.33 | 142592.0 |
| Aug 27, 2026 | 51.59 | 51.60 | 51.30 | 51.53 | 70847.00 |
| Aug 26, 2026 | 51.36 | 51.48 | 51.19 | 51.26 | 77011.00 |
| Aug 25, 2026 | 50.96 | 51.33 | 50.92 | 51.30 | 95749.00 |
| 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 |
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