Goldman Sachs ActiveBeta® EMkts Eq ETF (GEM)
28.94
+0.27
(+0.94%)
USD |
NYSEARCA |
Sep 29, 12:52
GEM Price: 28.94 for Sept. 29, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 28, 2023 | 28.52 | 28.68 | 28.42 | 28.67 | 73808.00 |
| Sep 27, 2023 | 28.67 | 28.69 | 28.45 | 28.62 | 538360.0 |
| Sep 26, 2023 | 28.78 | 28.79 | 28.53 | 28.58 | 413174.0 |
| Sep 25, 2023 | 28.86 | 29.02 | 28.86 | 29.01 | 181279.0 |
| Sep 22, 2023 | 29.41 | 29.47 | 29.26 | 29.26 | 77600.00 |
| Sep 21, 2023 | 29.03 | 29.09 | 28.94 | 28.97 | 53638.00 |
| Sep 20, 2023 | 29.55 | 29.67 | 29.41 | 29.41 | 42705.00 |
| Sep 19, 2023 | 29.51 | 29.58 | 29.43 | 29.48 | 40251.00 |
| Sep 18, 2023 | 29.55 | 29.63 | 29.50 | 29.58 | 82993.00 |
| Sep 15, 2023 | 29.71 | 29.77 | 29.58 | 29.59 | 67548.00 |
| Sep 14, 2023 | 29.73 | 29.81 | 29.66 | 29.70 | 34798.00 |
| Sep 13, 2023 | 29.52 | 29.59 | 29.47 | 29.55 | 126120.0 |
| Sep 12, 2023 | 29.38 | 29.61 | 29.38 | 29.49 | 50484.00 |
| Sep 11, 2023 | 29.57 | 29.63 | 29.51 | 29.61 | 51166.00 |
| Sep 08, 2023 | 29.31 | 29.35 | 29.23 | 29.26 | 43212.00 |
| Sep 07, 2023 | 29.23 | 29.26 | 29.14 | 29.22 | 68593.00 |
| Sep 06, 2023 | 29.55 | 29.71 | 29.43 | 29.51 | 62123.00 |
| Sep 05, 2023 | 29.69 | 29.73 | 29.60 | 29.67 | 75762.00 |
| Sep 01, 2023 | 29.87 | 29.98 | 29.74 | 29.78 | 93757.00 |
| Aug 31, 2023 | 29.62 | 29.66 | 29.47 | 29.48 | 191915.0 |
| Aug 30, 2023 | 29.79 | 29.95 | 29.79 | 29.83 | 58314.00 |
| Aug 29, 2023 | 29.66 | 30.01 | 29.66 | 29.97 | 50688.00 |
| Aug 28, 2023 | 29.56 | 29.70 | 29.56 | 29.68 | 186279.0 |
| Aug 25, 2023 | 29.31 | 29.44 | 29.20 | 29.38 | 40753.00 |
| Aug 24, 2023 | 29.51 | 29.61 | 29.36 | 29.39 | 117178.0 |
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).
Price Range, Past 5 Years
23.58
Minimum
Mar 23 2020
42.10
Maximum
Feb 17 2021
32.90
Average
32.33
Median
Oct 17 2019