Goldman Sachs ActiveBeta Emerging Markets Equity ETF (GEM)

Historical Prices For Goldman Sachs ActiveBeta Emerging Markets Equity ETF (GEM)

Date Range:

2025-01-29 - 2025-04-29

Date	Open	High	Low	Close	Volume	Adjusted Close
4/29/2025	33.18	33.32	33.18	33.24	53,013	33.24
4/28/2025	33.14	33.16	32.97	33.13	42,891	33.13
4/25/2025	32.87	33.07	32.84	33.04	45,552	33.04
4/24/2025	32.89	33.18	32.86	33.14	73,094	33.14
4/23/2025	32.77	33.07	32.65	32.69	97,524	32.69
4/22/2025	32.10	32.55	32.10	32.35	108,260	32.35
4/21/2025	31.92	32.06	31.69	31.88	111,649	31.88
4/17/2025	31.89	32.13	31.89	31.89	60,748	31.89
4/16/2025	31.68	32.02	31.59	31.72	45,828	31.72
4/15/2025	32.18	32.25	32.04	32.04	67,718	32.04
4/14/2025	32.06	32.27	31.93	32.09	163,671	32.09
4/11/2025	31.15	31.83	31.15	31.77	67,017	31.77
4/10/2025	31.09	31.18	30.50	30.94	337,872	30.94
4/09/2025	29.52	31.56	29.41	31.46	128,367	31.46
4/08/2025	30.37	30.61	29.19	29.41	196,262	29.41
4/07/2025	29.50	30.55	29.40	29.78	343,941	29.78
4/04/2025	31.30	31.55	30.69	31.01	300,211	31.01
4/03/2025	32.62	32.93	32.62	32.70	294,614	32.70
4/02/2025	33.38	33.50	33.30	33.40	70,562	33.40
4/01/2025	33.19	33.46	33.12	33.37	73,466	33.37
3/31/2025	32.96	33.25	32.85	33.18	50,646	33.18
3/28/2025	33.55	33.60	33.24	33.27	112,349	33.27
3/27/2025	33.69	33.93	33.69	33.85	82,761	33.85
3/26/2025	33.79	33.86	33.62	33.68	65,047	33.68
3/25/2025	33.90	34.02	33.82	33.87	142,303	33.87
3/24/2025	33.95	34.01	33.84	33.89	234,042	33.89
3/21/2025	33.64	33.78	33.59	33.72	84,992	33.72
3/20/2025	33.72	33.91	33.72	33.87	56,849	33.87
3/19/2025	34.19	34.27	34.03	34.19	74,914	34.19
3/18/2025	34.19	34.28	33.99	34.14	1,136,280	34.14
3/17/2025	33.81	34.37	33.81	34.34	88,040	34.34
3/14/2025	33.63	33.81	33.55	33.79	74,986	33.79
3/13/2025	33.01	33.21	32.87	33.19	471,997	33.19
3/12/2025	33.15	33.23	32.95	33.23	172,787	33.23
3/11/2025	33.00	33.15	32.79	33.02	145,617	33.02
3/10/2025	33.02	33.08	32.53	32.71	84,410	32.71
3/07/2025	33.55	33.57	33.22	33.52	81,437	33.52
3/06/2025	33.51	33.68	33.33	33.39	64,516	33.39
3/05/2025	33.17	33.64	33.15	33.60	100,927	33.60
3/04/2025	32.50	32.90	32.29	32.65	89,898	32.65
3/03/2025	32.85	32.92	32.24	32.34	104,376	32.34
2/28/2025	32.50	32.65	32.34	32.62	71,046	32.62
2/27/2025	33.41	33.43	32.97	32.97	53,232	32.97
2/26/2025	33.72	33.91	33.58	33.64	79,147	33.64
2/25/2025	33.52	33.52	33.29	33.38	68,672	33.38
2/24/2025	33.70	33.70	33.31	33.38	251,717	33.38
2/21/2025	34.17	34.27	33.80	33.87	56,137	33.87
2/20/2025	33.94	34.14	33.83	33.98	60,610	33.98
2/19/2025	33.75	33.81	33.65	33.69	42,235	33.69
2/18/2025	33.83	33.90	33.73	33.79	65,478	33.79
2/14/2025	33.41	33.59	33.41	33.56	71,236	33.56
2/13/2025	32.94	33.32	32.84	33.28	104,821	33.28
2/12/2025	32.99	33.30	32.89	33.18	45,075	33.18
2/11/2025	32.97	33.12	32.86	33.02	90,704	33.02
2/10/2025	33.05	33.13	33.02	33.10	53,216	33.10
2/07/2025	33.11	33.19	32.72	32.74	79,256	32.74
2/06/2025	32.79	32.83	32.71	32.80	52,873	32.80
2/05/2025	32.66	32.79	32.64	32.67	95,060	32.67
2/04/2025	32.62	32.90	32.62	32.81	52,588	32.81
2/03/2025	32.01	32.45	31.97	32.29	67,741	32.29
1/31/2025	32.89	32.93	32.44	32.46	60,682	32.46
1/30/2025	32.56	32.94	32.56	32.86	65,752	32.86