Goldman Sachs ActiveBeta ... (GEM)
AMEX: GEM
· Real-Time Price · USD
39.20
0.34 (0.87%)
At close: Sep 08, 2025, 3:59 PM
39.22
0.05%
After-hours: Sep 08, 2025, 05:50 PM EDT
GEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2025 | 38.10 | 38.43 | 38.10 | 38.43 | 38.43 | -0.13% | 56,842 |
| Aug 29, 2025 | 38.48 | 38.53 | 38.39 | 38.48 | 38.48 | -0.57% | 54,200 |
| Aug 28, 2025 | 38.56 | 38.72 | 38.56 | 38.70 | 38.70 | 0.47% | 62,327 |
| Aug 27, 2025 | 38.37 | 38.53 | 38.28 | 38.52 | 38.52 | -0.67% | 63,146 |
| Aug 26, 2025 | 38.82 | 38.83 | 38.71 | 38.78 | 38.78 | -0.21% | 68,043 |
| Aug 25, 2025 | 38.96 | 39.07 | 38.86 | 38.86 | 38.86 | -0.41% | 49,210 |
| Aug 22, 2025 | 38.54 | 39.06 | 38.53 | 39.02 | 39.02 | 1.88% | 87,300 |
| Aug 21, 2025 | 38.32 | 38.36 | 38.24 | 38.30 | 38.30 | -0.29% | 147,110 |
| Aug 20, 2025 | 38.36 | 38.41 | 38.20 | 38.41 | 38.41 | 0.00% | 184,200 |
| Aug 19, 2025 | 38.57 | 38.62 | 38.36 | 38.41 | 38.41 | -0.62% | 59,916 |
| Aug 18, 2025 | 38.65 | 38.68 | 38.57 | 38.65 | 38.65 | 0.36% | 245,600 |
| Aug 15, 2025 | 38.55 | 38.60 | 38.47 | 38.51 | 38.51 | 0.21% | 95,825 |
| Aug 14, 2025 | 38.47 | 38.52 | 38.34 | 38.43 | 38.43 | -1.28% | 35,400 |
| Aug 13, 2025 | 38.88 | 38.96 | 38.84 | 38.93 | 38.93 | 1.25% | 97,200 |
| Aug 12, 2025 | 38.17 | 38.50 | 38.15 | 38.45 | 38.45 | 1.34% | 53,600 |
| Aug 11, 2025 | 38.06 | 38.08 | 37.93 | 37.94 | 37.94 | -0.37% | 38,812 |
| Aug 8, 2025 | 37.99 | 38.12 | 37.99 | 38.08 | 38.08 | -0.18% | 42,105 |