Get the Stockscreener App
33.66
1.40%
0.4639
After Hours:
34.09
0.425
+1.26%
Pacific North Of South Em Equity Active Etf Stock (GEME) Price History
The historical daily chart and data for Pacific North Of South Em Equity Active Etf stock (GEME), show that the latest closing stock price as of December 19, 2025, is $33.66.
- Pacific North Of South Em Equity Active Etf all-time high stock price is $34.25, occurred on December 19, 2025.
- The lowest Pacific North Of South Em Equity Active Etf stock price recorded was $22.35 on April 07, 2025. Since then, Pacific North Of South Em Equity Active Etf's stock price has risen over 50.64% to $33.66 now.
- The 52-week high stock price for GEME is $34.25, representing a 1.74% increase from the current share price, occurred on December 19, 2025.
- The 52-week low stock price for GEME is $22.35, indicating a -33.62% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about GEME historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 19, 2025 | $34.25 | $33.16 | $1.09 | 11,218.0 | +1.40% |
| Dec 18, 2025 | $33.41 | $33.20 | $0.2089 | 4,582.0 | +0.08% |
| Dec 17, 2025 | $33.37 | $33.09 | $0.2799 | 10,390.0 | -0.27% |
| Dec 16, 2025 | $33.39 | $33.13 | $0.26 | 4,724.0 | +0.00% |
| Dec 15, 2025 | $33.41 | $32.93 | $0.48 | 4,900.0 | -0.21% |
| Dec 12, 2025 | $33.65 | $33.34 | $0.3136 | 7,088.0 | -0.85% |
| Dec 11, 2025 | $33.72 | $33.62 | $0.0979 | 370.0 | -0.29% |
| Dec 10, 2025 | $33.92 | $33.51 | $0.41 | 4,333.0 | +1.40% |
| Dec 09, 2025 | $33.39 | $33.20 | $0.19 | 1,260.0 | -0.23% |
| Dec 08, 2025 | $33.88 | $33.19 | $0.69 | 2,356.0 | +0.05% |
| Dec 05, 2025 | $33.70 | $33.06 | $0.64 | 3,697.0 | +1.15% |
| Dec 04, 2025 | $33.33 | $32.93 | $0.3955 | 6,418.0 | -0.02% |
| Dec 03, 2025 | $33.30 | $32.94 | $0.36 | 9,656.0 | -0.48% |
| Dec 02, 2025 | $33.11 | $32.76 | $0.3524 | 5,524.0 | +1.05% |
| Dec 01, 2025 | $33.27 | $32.65 | $0.62 | 2,898.0 | +0.47% |
| Nov 28, 2025 | $32.70 | $32.60 | $0.0987 | 828.0 | +0.68% |
| Nov 26, 2025 | $32.50 | $32.38 | $0.1187 | 1,750.0 | +1.36% |
| Nov 25, 2025 | $31.95 | $31.94 | $0.0073 | 1,362.0 | +0.79% |
| Nov 24, 2025 | $32.14 | $31.26 | $0.877 | 4,648.0 | +0.88% |
| Nov 21, 2025 | $31.55 | $31.13 | $0.42 | 18,702.0 | -0.42% |
Pacific North Of South Em Equity Active Etf Stock (GEME) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Pacific North Of South Em Equity Active Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GEME shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pacific North Of South Em Equity Active Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Pacific North Of South Em Equity Active Etf Stock (GEME) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $34.25 | $32.65 | $1.60 | 90,632.0 | +3.26% |
| Nov, 2025 | $33.87 | $31.13 | $2.74 | 97,237.0 | -1.07% |
| Oct, 2025 | $33.76 | $30.60 | $3.16 | 152,431.0 | +3.11% |
| Sep, 2025 | $32.23 | $28.46 | $3.77 | 394,456.0 | +8.82% |
| Aug, 2025 | $29.73 | $27.78 | $1.95 | 48,738.0 | +4.57% |
| Jul, 2025 | $29.00 | $27.57 | $1.43 | 11,446.0 | +0.76% |
| Jun, 2025 | $28.09 | $26.15 | $1.94 | 3,980.0 | +7.08% |
| May, 2025 | $27.85 | $25.41 | $2.45 | 7,838.0 | +2.43% |
| Apr, 2025 | $26.05 | $22.35 | $3.70 | 489,879.0 | -1.57% |
| Mar, 2025 | $27.00 | $25.20 | $1.80 | 1,083,473.0 | +1.22% |
| Feb, 2025 | $26.75 | $24.84 | $1.91 | 42,577.0 | +1.57% |
| Jan, 2025 | $25.51 | $24.97 | $0.5422 | 1,241.0 | +0.00% |
0.23%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):