Goldman Sachs ActiveBeta ... (GEM)
AMEX: GEM
· Real-Time Price · USD
41.02
0.29 (0.71%)
At close: Oct 01, 2025, 1:42 PM
GEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 40.66 | 40.73 | 40.61 | 40.73 | 40.73 | 0.42% | 50,854 |
| Sep 29, 2025 | 40.65 | 40.74 | 40.55 | 40.56 | 40.56 | 0.72% | 43,617 |
| Sep 26, 2025 | 40.04 | 40.27 | 40.01 | 40.27 | 40.27 | -0.17% | 110,727 |
| Sep 25, 2025 | 40.29 | 40.44 | 40.23 | 40.34 | 40.34 | -0.64% | 60,600 |
| Sep 24, 2025 | 40.73 | 40.80 | 40.56 | 40.60 | 40.60 | -0.49% | 131,700 |
| Sep 23, 2025 | 40.81 | 40.95 | 40.73 | 40.80 | 40.80 | 0.02% | 62,500 |
| Sep 22, 2025 | 40.64 | 40.79 | 40.59 | 40.79 | 40.79 | 0.39% | 40,800 |
| Sep 19, 2025 | 40.67 | 40.76 | 40.56 | 40.63 | 40.63 | -0.15% | 38,537 |
| Sep 18, 2025 | 40.58 | 40.86 | 40.52 | 40.69 | 40.69 | -0.42% | 55,300 |
| Sep 17, 2025 | 40.85 | 41.10 | 40.78 | 40.86 | 40.86 | 0.37% | 53,316 |
| Sep 16, 2025 | 40.57 | 40.79 | 40.49 | 40.71 | 40.71 | 0.54% | 45,500 |
| Sep 15, 2025 | 40.39 | 40.51 | 40.35 | 40.49 | 40.49 | 0.70% | 49,031 |
| Sep 12, 2025 | 40.20 | 40.29 | 40.14 | 40.21 | 40.21 | -0.07% | 67,300 |
| Sep 11, 2025 | 39.93 | 40.27 | 39.93 | 40.24 | 40.24 | 1.39% | 48,843 |
| Sep 10, 2025 | 39.74 | 39.83 | 39.61 | 39.69 | 39.69 | 0.89% | 52,400 |
| Sep 9, 2025 | 39.34 | 39.45 | 39.33 | 39.34 | 39.34 | 0.31% | 87,900 |
| Sep 8, 2025 | 39.08 | 39.22 | 39.01 | 39.22 | 39.22 | 0.93% | 35,535 |
| Sep 5, 2025 | 38.93 | 39.02 | 38.72 | 38.86 | 38.86 | 1.15% | 56,120 |
| Sep 4, 2025 | 38.30 | 38.43 | 38.21 | 38.42 | 38.42 | -0.47% | 74,000 |
| Sep 3, 2025 | 38.59 | 38.63 | 38.51 | 38.60 | 38.60 | 0.44% | 48,700 |
Page 1 of 126