Goldman Sachs ActiveBeta Emerging Markets Equity ETF (GEM)

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

Date Range:

2025-01-07 - 2025-04-07

Date	Open	High	Low	Close	Volume	Adjusted Close
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
1/29/2025	32.35	32.54	32.30	32.34	70,716	32.34
1/28/2025	32.03	32.34	31.98	32.32	204,483	32.32
1/27/2025	32.03	32.20	32.03	32.08	87,069	32.08
1/24/2025	32.72	32.76	32.56	32.67	66,007	32.67
1/23/2025	32.38	32.54	32.37	32.52	77,285	32.52
1/22/2025	32.44	32.49	32.37	32.38	158,757	32.38
1/21/2025	32.34	32.43	32.19	32.39	258,098	32.39
1/17/2025	32.01	32.44	31.98	32.06	1,565,495	32.06
1/16/2025	32.06	32.08	31.88	32.07	758,260	32.07
1/15/2025	31.85	31.91	31.67	31.91	59,354	31.91
1/14/2025	31.47	31.54	31.37	31.47	108,572	31.47
1/13/2025	31.03	31.16	30.95	31.09	127,334	31.09
1/10/2025	31.50	31.50	31.30	31.32	140,564	31.32
1/08/2025	31.77	31.91	31.75	31.85	271,912	31.85
1/07/2025	32.38	32.38	31.96	31.98	52,476	31.98