NYSEArca - Delayed Quote
USD
Goldman Sachs ActiveBeta Emerging Markets Equity ETF (GEM)
46.58
-1.37
(-2.86%)
At close: October 30 at 4:00:00 PM EDT
Trade GEM on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
46.79
46.98
46.27
46.58
46.58
106,900
Oct 29, 2026
47.84
48.06
47.65
47.95
47.95
72,100
Oct 28, 2026
48.34
48.59
48.17
48.58
48.58
89,100
Oct 27, 2026
47.67
47.99
47.56
47.92
47.92
112,600
Oct 26, 2026
46.96
47.57
46.91
47.45
47.45
98,500
Oct 23, 2026
47.25
47.55
47.19
47.55
47.55
102,500
Oct 22, 2026
47.59
47.77
47.14
47.34
47.34
112,500
Oct 21, 2026
48.71
48.77
48.42
48.72
48.72
148,200
Oct 20, 2026
48.07
48.77
48.07
48.46
48.46
159,900
Oct 19, 2026
48.75
48.78
48.38
48.38
48.38
110,400
Oct 16, 2026
48.66
48.69
47.97
48.02
48.02
80,500
Oct 15, 2026
48.19
48.98
48.13
48.91
48.91
174,700
Oct 14, 2026
49.41
49.71
49.19
49.31
49.31
414,900
Oct 13, 2026
49.77
50.26
49.77
50.26
50.26
108,200
Oct 12, 2026
50.65
50.65
50.38
50.50
50.50
126,300
Oct 9, 2026
50.99
50.99
50.74
50.92
50.92
156,000
Oct 8, 2026
50.68
50.83
50.15
50.37
50.37
386,700
Oct 7, 2026
51.19
51.46
50.97
51.37
51.37
148,300
Oct 6, 2026
52.42
52.42
52.00
52.05
52.05
84,400
Oct 5, 2026
52.14
52.44
52.14
52.30
52.30
171,600
Oct 2, 2026
51.54
51.72
51.30
51.58
51.58
168,000
Oct 1, 2026
50.95
51.05
50.48
50.93
50.93
347,100
Sep 30, 2026
51.31
51.31
50.91
51.10
51.10
130,200
Sep 29, 2026
51.36
51.56
51.19
51.52
51.52
186,400
Sep 28, 2026
51.29
51.51
50.88
51.45
51.45
68,000
Sep 25, 2026
51.86
52.11
51.66
51.98
51.98
58,100
Sep 24, 2026
51.66
51.77
51.21
51.42
51.42
91,500
Sep 23, 2026
52.28
52.34
51.72
51.78
51.78
115,200
Sep 22, 2026
52.39
52.92
52.39
52.80
52.80
141,600
Sep 21, 2026
52.22
52.72
52.04
52.69
52.69
91,500
Sep 18, 2026
51.02
51.27
50.90
51.17
51.17
101,800
Sep 17, 2026
51.03
51.30
51.01
51.22
51.22
223,600
Sep 16, 2026
50.70
50.85
49.93
50.23
50.23
87,800
Sep 15, 2026
50.50
50.50
50.16
50.23
50.23
105,300
Sep 14, 2026
50.41
50.76
50.21
50.42
50.42
85,900
Sep 11, 2026
51.88
51.91
51.64
51.83
51.83
69,400
Sep 10, 2026
51.27
51.47
51.06
51.18
51.18
131,900
Sep 9, 2026
52.35
52.57
52.02
52.28
52.28
79,400
Sep 8, 2026
52.60
52.78
52.41
52.53
52.53
65,300
Sep 4, 2026
51.77
52.43
51.77
52.43
52.43
71,800
Sep 3, 2026
51.31
51.63
51.01
51.57
51.57
99,700
Sep 2, 2026
51.04
51.35
51.03
51.28
51.28
92,800
Sep 1, 2026
51.18
51.51
50.90
51.05
51.05
98,700
Aug 31, 2026
51.39
51.45
51.07
51.22
51.22
118,900
Aug 28, 2026
51.68
51.77
51.16
51.33
51.33
142,600
Aug 27, 2026
51.59
51.60
51.30
51.53
51.53
70,800
Aug 26, 2026
51.36
51.48
51.19
51.26
51.26
77,000
Aug 25, 2026
50.96
51.33
50.92
51.30
51.30
95,700
Aug 24, 2026
50.62
50.62
50.21
50.52
50.52
105,400
Aug 21, 2026
51.43
51.43
51.07
51.19
51.19
65,700
Aug 20, 2026
50.42
50.87
50.42
50.83
50.83
126,000
Aug 19, 2026
50.84
50.84
50.29
50.51
50.51
133,900
Aug 18, 2026
50.42
50.64
49.96
49.99
49.99
211,100
Aug 17, 2026
51.41
51.86
51.40
51.46
51.46
206,100
Aug 14, 2026
51.08
51.29
50.76
51.00
51.00
46,600
Aug 13, 2026
50.84
51.18
50.77
51.01
51.01
190,500
Aug 12, 2026
50.96
51.00
50.69
50.90
50.90
79,000
Aug 11, 2026
50.29
50.34
49.92
50.11
50.11
61,600
Aug 10, 2026
49.79
50.09
49.74
49.93
49.93
62,400
Aug 7, 2026
50.43
50.43
49.81
50.30
50.30
64,000
Aug 6, 2026
49.46
50.18
49.44
49.74
49.74
129,500
Aug 5, 2026
50.39
50.60
50.21
50.25
50.25
76,700
Aug 4, 2026
49.79
50.54
49.79
50.44
50.44
119,400
Aug 3, 2026
48.65
49.30
48.42
49.26
49.26
176,300
Jul 31, 2026
49.52
49.60
48.60
49.03
49.03
87,200
Jul 30, 2026
47.77
48.74
47.73
48.68
48.68
118,600
Jul 29, 2026
47.27
47.99
46.61
46.87
46.87
92,300
Jul 28, 2026
47.39
47.96
47.15
47.67
47.67
69,000
Jul 27, 2026
48.94
48.94
48.01
48.72
48.72
308,200
Jul 24, 2026
48.69
48.90
48.30
48.37
48.37
103,700
Jul 23, 2026
49.08
49.51
48.84
49.35
49.35
129,000
Jul 22, 2026
49.34
49.75
49.34
49.64
49.64
63,500
Jul 21, 2026
49.60
49.96
49.47
49.96
49.96
81,700
Jul 20, 2026
48.73
49.00
48.40
48.53
48.53
225,400
Jul 17, 2026
47.48
48.72
47.40
48.32
48.32
326,800
Jul 16, 2026
49.12
49.30
48.83
49.03
49.03
117,700
Jul 15, 2026
50.18
50.21
49.35
49.82
49.82
99,800
Jul 14, 2026
49.94
50.17
49.74
50.06
50.06
166,800
Jul 13, 2026
49.62
49.75
49.14
49.27
49.27
75,900
Jul 10, 2026
50.65
51.04
50.46
51.04
51.04
96,800
Jul 9, 2026
50.76
51.02
50.67
50.97
50.97
155,200
Jul 8, 2026
49.66
50.61
49.62
50.61
50.61
63,000
Jul 7, 2026
50.37
50.55
49.83
50.20
50.20
81,500
Jul 6, 2026
51.22
51.65
51.22
51.54
51.54
55,600
Jul 2, 2026
50.61
51.07
49.53
50.21
50.21
75,800
Jul 1, 2026
50.84
51.32
50.57
50.63
50.63
210,900
Jun 30, 2026
51.52
52.15
51.46
52.00
52.00
80,800
Jun 29, 2026
51.06
51.40
50.30
51.39
51.39
92,100
Jun 26, 2026
50.32
51.51
50.32
51.27
51.27
54,200
Jun 25, 2026
52.54
52.54
51.29
51.82
51.82
66,400
Jun 24, 2026
51.25
51.42
50.75
51.05
51.05
79,500
Jun 23, 2026
51.20
51.83
51.10
51.15
51.15
67,800
Jun 22, 2026
54.21
54.29
53.96
54.09
54.09
67,200
Jun 18, 2026
53.31
53.90
53.29
53.81
53.81
98,800
Jun 17, 2026
52.94
53.23
52.14
52.24
52.24
74,300
Jun 16, 2026
52.77
52.97
52.24
52.31
52.31
117,700
Jun 15, 2026
53.00
53.27
52.84
53.24
53.24
167,000
Jun 12, 2026
51.18
51.71
50.93
51.53
51.53
90,900
Jun 11, 2026
49.57
51.35
49.56
51.19
51.19
133,900
Jun 10, 2026
49.52
50.32
49.13
49.18
49.18
92,100
Jun 9, 2026
50.93
50.96
48.61
49.84
49.84
156,300
Jun 8, 2026
50.19
50.29
49.78
49.93
49.93
110,700
Jun 5, 2026
50.63
50.65
48.87
49.08
49.08
86,800
Jun 4, 2026
51.93
52.54
51.71
52.49
52.49
52,100
Jun 3, 2026
53.28
53.28
52.74
53.09
53.09
65,900
Jun 2, 2026
53.27
53.67
53.06
53.65
53.65
74,000
Jun 1, 2026
52.55
53.56
52.35
53.05
53.05
117,200
May 29, 2026
52.09
52.26
51.87
51.99
51.99
115,100
May 28, 2026
51.21
52.09
51.01
51.95
51.95
161,700
May 27, 2026
51.99
52.00
51.35
51.77
51.77
77,000
May 26, 2026
51.22
51.82
51.22
51.81
51.81
75,000
May 22, 2026
49.97
50.20
49.79
49.89
49.89
68,300
May 21, 2026
49.41
50.24
49.35
50.14
50.14
82,600
May 20, 2026
48.86
49.69
48.85
49.69
49.69
128,100
May 19, 2026
48.19
49.14
48.13
48.76
48.76
94,900
May 18, 2026
49.82
49.82
48.70
49.21
49.21
60,300
May 15, 2026
49.46
49.62
49.11
49.38
49.38
90,700
May 14, 2026
50.74
51.15
50.68
51.14
51.14
98,400
May 13, 2026
50.20
50.99
50.16
50.94
50.94
165,600
May 12, 2026
50.04
50.30
49.17
49.79
49.79
122,000
May 11, 2026
51.31
51.53
51.18
51.41
51.41
57,600
May 8, 2026
50.84
51.37
50.84
51.37
51.37
92,300
May 7, 2026
50.97
50.97
50.21
50.32
50.32
98,000
May 6, 2026
50.47
51.08
50.36
51.03
51.03
74,900
May 5, 2026
49.00
49.59
49.00
49.40
49.40
75,500
May 4, 2026
48.65
48.93
48.16
48.51
48.51
79,800
May 1, 2026
48.25
48.88
48.19
48.42
48.42
66,700
Apr 30, 2026
47.74
48.46
47.53
48.20
48.20
86,300
Apr 29, 2026
47.73
47.73
47.31
47.43
47.43
50,100
Apr 28, 2026
47.48
47.75
47.40
47.64
47.64
41,700
Apr 27, 2026
48.36
48.45
48.10
48.10
48.10
216,300
Apr 24, 2026
47.87
48.31
47.79
48.21
48.21
101,300
Apr 23, 2026
47.66
47.83
46.81
47.33
47.33
53,600
Apr 22, 2026
47.75
48.11
47.72
48.00
48.00
66,400
Apr 21, 2026
48.08
48.08
47.15
47.16
47.16
146,200
Apr 20, 2026
47.96
48.08
47.76
48.04
48.04
160,800
Apr 17, 2026
48.29
48.81
48.29
48.36
48.36
154,600
Apr 16, 2026
47.51
47.73
47.25
47.46
47.46
1,809,800
Apr 15, 2026
47.25
47.42
47.16
47.34
47.34
53,700
Apr 14, 2026
46.89
47.50
46.89
47.37
47.37
117,700
Apr 13, 2026
45.78
46.60
45.78
46.57
46.57
66,000
Apr 10, 2026
46.26
46.40
46.02
46.20
46.20
66,900
Apr 9, 2026
45.57
46.10
45.34
45.92
45.92
119,800
Apr 8, 2026
46.23
46.26
45.68
46.04
46.04
89,900
Apr 7, 2026
43.47
43.74
42.93
43.66
43.66
101,300
Apr 6, 2026
43.32
43.66
43.32
43.45
43.45
64,000
Apr 2, 2026
42.25
43.42
42.25
43.13
43.13
106,200
Apr 1, 2026
43.45
44.01
43.42
43.62
43.62
147,600
Mar 31, 2026
41.80
43.24
41.80
43.20
43.20
152,300
Mar 30, 2026
42.18
42.18
41.44
41.73
41.73
241,800
Mar 27, 2026
42.14
42.48
41.90
42.02
42.02
89,200
Mar 26, 2026
42.86
43.04
42.22
42.27
42.27
177,400
Mar 25, 2026
43.64
43.93
43.47
43.56
43.56
53,000
Mar 24, 2026
42.74
43.33
42.69
42.92
42.92
89,800
Mar 23, 2026
43.32
44.08
43.10
43.77
43.77
105,500
Mar 20, 2026
43.33
43.38
42.24
42.44
42.44
149,800
Mar 19, 2026
42.98
44.10
42.90
43.84
43.84
204,200
Mar 18, 2026
44.23
44.42
43.82
43.82
43.82
338,700
Mar 17, 2026
44.44
44.73
44.40
44.51
44.51
213,200
Mar 16, 2026
43.98
44.43
43.93
44.22
44.22
283,400
Mar 13, 2026
43.72
44.15
43.00
43.12
43.12
184,800
Mar 12, 2026
43.92
43.93
43.12
43.17
43.17
312,200
Mar 11, 2026
44.43
44.82
44.26
44.56
44.56
116,800
Mar 10, 2026
44.49
45.39
44.29
44.49
44.49
237,500
Mar 9, 2026
43.04
44.49
42.73
44.31
44.31
238,500
Mar 6, 2026
43.19
43.76
43.02
43.56
43.56
177,400
Mar 5, 2026
44.13
44.53
43.24
43.84
43.84
203,400
Mar 4, 2026
44.55
45.29
44.39
44.83
44.83
736,700
Mar 3, 2026
44.16
44.74
43.29
44.49
44.49
241,300
Mar 2, 2026
46.28
47.04
46.28
46.75
46.75
217,700
Feb 27, 2026
47.37
47.71
47.31
47.59
47.59
167,300
Feb 26, 2026
48.23
48.23
47.33
47.84
47.84
126,600
Feb 25, 2026
48.21
48.25
47.96
48.24
48.24
123,600
Feb 24, 2026
47.36
47.80
47.29
47.67
47.67
104,200
Feb 23, 2026
47.32
47.43
46.86
46.98
46.98
122,200
Feb 20, 2026
46.56
47.47
46.49
47.46
47.46
96,900
Feb 19, 2026
46.42
46.55
46.20
46.54
46.54
109,800
Feb 18, 2026
46.56
46.89
46.47
46.65
46.65
79,100
Feb 17, 2026
46.15
46.58
45.88
46.39
46.39
124,700
Feb 13, 2026
46.25
46.63
45.85
46.60
46.60
175,200
Feb 12, 2026
47.03
47.08
46.25
46.45
46.45
142,900
Feb 11, 2026
46.53
46.90
46.30
46.90
46.90
116,800
Feb 10, 2026
46.24
46.35
46.07
46.22
46.22
146,100
Feb 9, 2026
45.71
46.19
45.67
46.15
46.15
150,200
Feb 6, 2026
45.12
45.77
45.12
45.76
45.76
116,500
Feb 5, 2026
44.70
44.98
44.43
44.54
44.54
110,700
Feb 4, 2026
45.61
45.61
44.65
44.87
44.87
120,400
Feb 3, 2026
45.68
45.68
45.04
45.45
45.45
583,600
Feb 2, 2026
44.59
45.29
44.59
45.20
45.20
115,400
Jan 30, 2026
45.46
45.64
44.82
45.01
45.01
87,500
Jan 29, 2026
46.38
46.38
45.30
45.94
45.94
127,800
Jan 28, 2026
46.10
46.15
45.81
46.14
46.14
113,200
Jan 27, 2026
45.44
45.81
45.44
45.81
45.81
117,700
Jan 26, 2026
44.76
45.05
44.76
44.88
44.88
83,000
Jan 23, 2026
44.49
44.92
44.39
44.88
44.88
68,500
Jan 22, 2026
44.50
44.76
44.44
44.62
44.62
80,100
Jan 21, 2026
43.99
44.40
43.98
44.17
44.17
89,800
Jan 20, 2026
43.56
43.87
43.54
43.58
43.58
237,600
Jan 16, 2026
43.97
43.99
43.71
43.89
43.89
284,900
Jan 15, 2026
44.03
44.28
43.94
44.07
44.07
131,000
Jan 14, 2026
43.62
43.79
43.56
43.76
43.76
107,500
Jan 13, 2026
43.80
43.80
43.51
43.56
43.56
92,900
Jan 12, 2026
43.37
43.97
43.37
43.94
43.94
82,600
Jan 9, 2026
43.26
43.41
43.08
43.40
43.40
89,300
Jan 8, 2026
43.06
43.23
43.01
43.18
43.18
166,800
Jan 7, 2026
43.34
43.36
43.19
43.24
43.24
143,800
Jan 6, 2026
43.37
43.61
43.37
43.54
43.54
99,700
Jan 5, 2026
42.96
43.18
42.78
43.17
43.17
119,900
Jan 2, 2026
42.45
42.67
42.40
42.62
42.62
147,600
Dec 31, 2025
41.73
41.74
41.58
41.62
41.62
82,900
Dec 30, 2025
41.72
41.79
41.65
41.74
41.74
102,300
Dec 29, 2025
41.44
41.56
41.41
41.53
41.53
89,200
Dec 26, 2025
41.43
41.72
41.43
41.72
41.72
40,600
Dec 24, 2025
41.41
41.43
41.37
41.39
41.39
43,400
Dec 23, 2025
0.958
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 23, 2025
41.09
41.30
41.05
41.30
41.30
109,400
Dec 22, 2025
41.97
42.11
41.97
41.98
41.02
114,600
Dec 19, 2025
41.67
41.94
41.67
41.84
40.89
79,900
Dec 18, 2025
41.52
41.66
41.44
41.48
40.53
71,500
Dec 17, 2025
41.46
41.47
40.88
40.88
39.95
335,200
Dec 16, 2025
41.24
41.35
41.09
41.22
40.28
67,200
Dec 15, 2025
41.85
41.85
41.50
41.50
40.55
63,100
Dec 12, 2025
42.04
42.06
41.46
41.60
40.65
106,900
Dec 11, 2025
41.88
42.07
41.75
41.99
41.03
59,400
Dec 10, 2025
41.87
42.27
41.81
42.23
41.27
109,600
Dec 9, 2025
41.55
41.79
41.47
41.77
40.82
57,200
Dec 8, 2025
41.97
41.97
41.74
41.90
40.94
42,700
Dec 5, 2025
42.10
42.19
41.89
41.94
40.98
72,300
Dec 4, 2025
41.76
41.76
41.54
41.63
40.68
60,000
Dec 3, 2025
41.49
41.66
41.46
41.66
40.71
69,500
Dec 2, 2025
41.61
41.64
41.41
41.59
40.64
50,900
Dec 1, 2025
41.49
41.68
41.48
41.48
40.53
77,800
Nov 28, 2025
41.42
41.63
41.42
41.61
40.66
34,700
Nov 26, 2025
41.46
41.62
41.31
41.55
40.60
70,900
Nov 25, 2025
41.07
41.27
40.89
41.23
40.29
80,800
Nov 24, 2025
40.78
41.09
40.73
41.07
40.13
70,500
Nov 21, 2025
40.39
40.84
40.18
40.67
39.74
73,100
Nov 20, 2025
41.64
41.68
40.70
40.73
39.80
69,500
Nov 19, 2025
41.20
41.47
41.10
41.29
40.35
110,000
Nov 18, 2025
41.25
41.52
41.13
41.32
40.38
65,900
Nov 17, 2025
41.78
42.01
41.50
41.65
40.70
57,900
Nov 14, 2025
41.82
42.31
41.73
42.04
41.09
82,200
Nov 13, 2025
42.57
42.60
41.90
42.01
41.05
40,800
Nov 12, 2025
42.55
42.55
42.40
42.53
41.56
45,000
Nov 11, 2025
42.43
42.55
42.34
42.49
41.52
53,000
Nov 10, 2025
42.30
42.46
42.15
42.42
41.45
55,300
Nov 7, 2025
41.49
41.74
41.24
41.74
40.78
60,700
Nov 6, 2025
42.07
42.13
41.68
41.85
40.89
69,800
Nov 5, 2025
41.77
42.17
41.73
42.03
41.07
40,400
Nov 4, 2025
41.81
42.06
41.67
41.67
40.72
50,500
Nov 3, 2025
42.41
42.51
42.22
42.45
41.48
56,900
Oct 31, 2025
42.18
42.19
42.01
42.12
41.16
35,700
