NYSE Arca · GEM · ETF
Goldman Sachs ActiveBeta Emerging Markets Equity ETF (GEM) ETF price history
Every NYSE Arca trading session of Goldman Sachs ActiveBeta Emerging Markets Equity ETF from Sep 29, 2015 to Sep 28, 2026: 2,765 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GEM adjusted close, 2015 to 2026
- $54.09
- All time high, 2026
- $54.29
- 52 week high, $38.73 low
- 2,765
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
GEM key facts
- Goldman Sachs ActiveBeta Emerging Markets Equity ETF (GEM) closed at $51.45 on Sep 28, 2026 on NYSE Arca.
- GEM's all time high close is $54.09, set on Jun 22, 2026; its all time low close is $17.43 on Jan 21, 2016.
- GEM's 52 week range is $38.73 to $54.29.
- GEM returned +30.7% over the year to Sep 28, 2026 and +55.1% over five years.
- Over ten years GEM returned +123%, +8.4% a year compounded.
- GEM's deepest drawdown was -37.0% from Jan 26, 2018 to Mar 23, 2020.
- DataCedar holds 2,765 daily sessions of GEM history from Sep 29, 2015 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
GEM price chart, 2015 to 2026
GEM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.2% |
| 3 months | +0.4% |
| 6 months | +22.4% |
| Year to date | +23.3% |
| 1 year | +30.7% |
| 3 years | +89.4% |
| 5 years | +55.1% |
| 10 years | +123.4% |
| Since Sep 29, 2015 | +168.4% |
| Compound annual growth, 11.0 years | +9.4% |
GEM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $54.09 on Jun 22, 2026
- All time low close
- $17.43 on Jan 21, 2016
- 52 week high
- $54.29 on Jun 22, 2026
- 52 week low
- $38.73 on Oct 10, 2025
- Deepest drawdown
- -37.0% from Jan 26, 2018 to Mar 23, 2020, recovered Dec 4, 2020
- Best single session
- +7.2% on Mar 24, 2020
- Worst single session
- -10.4% on Mar 16, 2020
- Volatility, 1 year annualised
- 24.7%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2015
- 2.7×
- Best calendar year
- 2017, +36%
- Worst calendar year
- 2022, -21%
GEM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Sep 29, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $42.45 | $54.29 | $41.44 | $51.45 | +23.6% | 24.8M | 185 |
| 2025 | $31.20 | $41.94 | $28.52 | $41.62 | +33.4% | 25.6M | 250 |
| 2024 | $28.99 | $34.45 | $27.39 | $31.19 | +6.7% | 26.1M | 252 |
| 2023 | $26.49 | $29.63 | $26.01 | $29.24 | +11.8% | 35.4M | 250 |
| 2022 | $33.37 | $34.20 | $23.14 | $26.15 | -21.3% | 56.7M | 251 |
| 2021 | $33.86 | $36.92 | $31.81 | $33.25 | -0.2% | 53.3M | 252 |
| 2020 | $29.79 | $33.50 | $19.88 | $33.31 | +12.7% | 63.6M | 253 |
| 2019 | $24.83 | $29.76 | $24.68 | $29.55 | +17.8% | 38.9M | 252 |
| 2018 | $29.68 | $32.22 | $23.75 | $25.09 | -14.2% | 43.6M | 251 |
| 2017 | $21.59 | $29.36 | $21.55 | $29.25 | +36.4% | 27.7M | 251 |
| 2016 | $19.68 | $23.25 | $16.90 | $21.44 | +8.6% | 18.7M | 252 |
| 2015 | $19.12 | $23.15 | $19.05 | $19.74 | n/a | 17.8M | 66 |
GEM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $51.45 | +0.4% |
| August 2026 | $51.22 | +4.5% |
| July 2026 | $49.03 | -5.7% |
| June 2026 | $52.00 | +0.0% |
| May 2026 | $51.99 | +7.9% |
| April 2026 | $48.20 | +11.6% |
| March 2026 | $43.20 | -9.2% |
| February 2026 | $47.59 | +5.7% |
| January 2026 | $45.01 | +8.1% |
| December 2025 | $41.62 | +2.4% |
| November 2025 | $40.66 | -1.2% |
| October 2025 | $41.16 | +3.4% |
About the GEM data
Daily bars. 2,765 sessions from Sep 29, 2015 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 29, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GEM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- GDXJ VanEck Junior Gold Miners ETF
- GDXU Bank Of Montreal /Can/
- GDXY YieldMax Gold Miners Option Income Strategy ETF
- GEEQ Guggenheim Enhanced Equity Income ETF
- GEND Genter Capital Dividend Income ETF
- GENM Genter Capital Municipal Quality Intermediate ETF
- GENT Genter Capital Taxable Quality Intermediate ETF
- GENW Genter Capital International Dividend ETF
Common questions
GEM share price history
