American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Pacific North of South EM Equity Active ETF

GEME Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

GEME historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of GEME by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
GEME Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
GEME Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
GEME Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in GEME holdings by institutional investors

Insider Trading

Quarterly net insider trading by GEME's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for GEME

Quiver Logo

No former government officials on record as having lobbied for GEME

Revolving Door Dashboard
Corporate Lobbying

GEME Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

GEME Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
GEME Income Statement
GEME Balance Sheet
GEME Cash Flow
U.S. Patents

New GEME patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to GEME from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
GEME News

Recent insights relating to GEME

CNBC Recommendations

Recent picks made for GEME stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in GEME

GEME Analyst Ratings

GEME Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
GEME Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $GEME stock a Buy, Sell, or Hold?

  • What is the price target for $GEME stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

GEME Top Shareholders
Shareholder
Shares Held
GEME Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $GEME stock?

  • Who owns the most shares of $GEME stock?

  • What funds own $GEME stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

GEME Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view GEME Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About GEME

No description available

Pacific North of South EM Equity Active ETF (GEME) Historical Stock Prices

Pacific North of South EM Equity Active ETF (GEME) closed at $41.88 on September 23, 2026. Over the past year its adjusted close ranged from $29.06 to $45.13. Daily prices go back to January 23, 2025, 419 trading days in all.

  • 1 month-0.14%
  • 3 months-2.09%
  • Year to date+30.15%
  • 1 year+42.00%
  • 3 years—
  • 5 years—
  • Max+78.61%
See every congressional and insider trade on the GEME price chart

Quiver Premium charts GEME's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 23, 2026 42.50 42.63 41.80 41.88 41.88 33,220
Sep 22, 2026 42.49 42.75 42.40 42.61 42.61 14,334
Sep 21, 2026 42.12 42.32 41.88 42.25 42.25 12,133
Sep 18, 2026 41.04 41.53 41.03 41.24 41.24 13,612
Sep 17, 2026 41.13 41.34 41.08 41.26 41.26 43,985
Sep 16, 2026 41.18 41.18 40.40 40.59 40.59 29,649
Sep 15, 2026 41.06 41.10 40.69 40.87 40.87 158,107
Sep 14, 2026 41.14 41.42 40.95 41.10 41.10 41,060
Sep 11, 2026 42.26 42.26 41.94 42.06 42.06 45,187
Sep 10, 2026 42.03 42.03 41.69 41.82 41.82 59,828
Sep 9, 2026 42.66 42.73 42.35 42.50 42.50 17,532
Sep 8, 2026 42.86 42.94 42.76 42.78 42.78 20,600
Sep 4, 2026 42.38 42.87 42.34 42.76 42.76 35,732
Sep 3, 2026 41.91 42.21 41.71 42.06 42.06 40,289
Sep 2, 2026 41.74 42.60 41.64 41.84 41.84 57,683
Sep 1, 2026 42.14 42.24 41.80 41.81 41.81 20,314
Aug 31, 2026 42.22 42.32 41.74 42.09 42.09 33,555
Aug 28, 2026 42.30 42.55 41.97 42.05 42.05 17,318
Aug 27, 2026 42.34 42.45 42.12 42.30 42.30 43,259
Aug 26, 2026 42.47 42.69 42.47 42.52 42.52 101,800
Aug 25, 2026 42.21 42.61 42.21 42.59 42.59 37,571
Aug 24, 2026 42.05 42.22 41.67 41.94 41.94 37,043
Aug 21, 2026 42.78 42.82 42.49 42.55 42.55 44,683
Aug 20, 2026 41.91 42.31 41.91 42.21 42.21 53,331
Aug 19, 2026 42.30 42.30 41.96 42.07 42.07 62,892
Aug 18, 2026 42.25 42.58 41.73 41.82 41.82 44,028
Aug 17, 2026 42.96 43.23 42.83 42.84 42.84 54,482
Aug 14, 2026 42.74 43.02 42.59 42.63 42.63 122,876
Aug 13, 2026 42.66 42.99 42.53 42.77 42.77 131,781
Aug 12, 2026 42.84 43.05 42.82 42.95 42.95 21,310
Aug 11, 2026 42.61 42.61 42.24 42.31 42.31 20,525
Aug 10, 2026 42.18 42.63 42.18 42.45 42.45 73,591
Aug 7, 2026 42.12 42.58 41.99 42.45 42.45 75,636
Aug 6, 2026 41.87 42.46 41.71 42.12 42.12 30,528
Aug 5, 2026 42.82 42.91 42.63 42.63 42.63 191,877
Aug 4, 2026 42.32 42.86 42.32 42.69 42.69 8,300
Aug 3, 2026 41.53 42.04 41.53 41.92 41.92 175,201
Jul 31, 2026 41.86 42.10 41.23 41.74 41.74 260,204
Jul 30, 2026 40.35 41.17 40.35 41.12 41.12 533,432
Jul 29, 2026 39.96 40.59 39.64 39.79 39.79 88,892
Jul 28, 2026 40.10 40.48 39.74 40.31 40.31 237,397
Jul 27, 2026 41.33 41.37 40.65 41.01 41.01 87,690
Jul 24, 2026 41.20 41.34 40.79 40.93 40.93 14,704
Jul 23, 2026 41.82 41.90 41.41 41.65 41.65 260,668
Jul 22, 2026 40.80 42.15 40.80 41.91 41.91 22,100
Jul 21, 2026 41.98 42.39 41.80 42.14 42.14 59,036
Jul 20, 2026 42.05 42.05 41.10 41.27 41.27 39,094
Jul 17, 2026 40.36 41.24 40.17 40.89 40.89 14,527
Jul 16, 2026 41.55 41.55 41.14 41.24 41.24 39,684
Jul 15, 2026 42.05 42.27 41.50 42.26 42.26 99,841
Jul 14, 2026 41.40 41.89 41.35 41.71 41.71 159,743
Jul 13, 2026 41.45 41.47 41.14 41.21 41.21 46,713
Jul 10, 2026 42.04 42.62 42.03 42.40 42.40 21,427
Jul 9, 2026 41.91 42.48 41.88 42.19 42.19 33,425
Jul 8, 2026 41.56 42.10 41.43 42.02 42.02 36,491
Jul 7, 2026 42.18 42.47 41.77 41.90 41.90 45,995
Jul 6, 2026 42.93 43.26 42.76 42.93 42.93 13,483
Jul 2, 2026 42.68 42.73 41.63 42.14 42.14 61,832
Jul 1, 2026 43.34 43.34 42.34 42.50 42.50 89,299
Jun 30, 2026 43.17 43.96 42.87 43.54 43.54 56,892
Jun 29, 2026 43.32 43.32 41.94 42.77 42.77 72,121
Jun 26, 2026 43.11 43.22 42.22 42.68 42.68 34,624
Jun 25, 2026 43.86 43.89 43.00 43.26 43.26 16,053
Jun 24, 2026 42.69 43.52 42.34 42.78 42.78 30,032
Jun 23, 2026 42.88 43.31 41.83 42.80 42.80 103,518
Jun 22, 2026 44.56 45.38 44.56 45.03 45.03 55,398
Jun 18, 2026 43.76 44.30 43.63 44.20 44.20 49,644
Jun 17, 2026 44.13 44.70 43.55 43.63 43.63 106,016
Jun 16, 2026 44.09 44.16 43.63 43.94 43.94 57,497
Jun 15, 2026 44.46 44.46 43.97 44.16 44.16 40,281
Jun 12, 2026 42.67 43.51 42.57 43.13 43.13 33,473
Jun 11, 2026 41.32 43.20 41.32 42.59 42.59 37,092
Jun 10, 2026 41.64 42.13 41.16 41.16 41.16 36,870
Jun 9, 2026 42.31 42.31 41.29 41.86 41.86 59,734
Jun 8, 2026 40.75 42.25 40.75 41.73 41.73 39,267
Jun 5, 2026 43.78 43.78 41.15 41.29 41.29 148,647
Jun 4, 2026 44.87 44.87 43.60 44.13 44.13 163,999
Jun 3, 2026 45.50 45.99 44.41 44.58 44.58 35,261
Jun 2, 2026 44.91 45.21 44.81 45.13 45.13 40,267
Jun 1, 2026 44.21 45.02 44.21 44.64 44.64 37,463
May 29, 2026 44.44 44.44 43.54 43.80 43.80 90,157
May 28, 2026 43.50 44.14 43.35 44.01 44.01 51,487
May 27, 2026 43.83 44.23 43.73 43.98 43.98 63,612
May 26, 2026 43.04 43.76 43.04 43.62 43.62 16,385
May 22, 2026 42.39 42.87 42.20 42.42 42.42 74,923
May 21, 2026 42.30 42.92 41.80 42.53 42.53 55,741
May 20, 2026 41.48 42.26 41.48 42.05 42.05 199,719
May 19, 2026 42.14 42.14 41.05 41.39 41.39 104,600
May 18, 2026 41.95 42.08 41.35 41.54 41.54 55,395
May 15, 2026 41.54 41.75 41.32 41.50 41.50 61,038
May 14, 2026 42.80 43.15 42.60 42.94 42.94 99,884
May 13, 2026 42.88 43.05 42.41 43.03 43.03 11,772
May 12, 2026 43.25 43.25 41.85 42.37 42.37 41,455
May 11, 2026 43.07 43.99 43.07 43.60 43.60 79,705
May 8, 2026 42.57 43.11 42.57 42.98 42.98 72,757
May 7, 2026 42.88 42.88 42.23 42.30 42.30 90,034
May 6, 2026 40.93 43.11 40.93 42.95 42.95 76,312
May 5, 2026 40.83 40.99 40.73 40.92 40.92 116,525
May 4, 2026 40.09 40.38 40.01 40.20 40.20 25,401
May 1, 2026 40.06 40.08 39.73 39.76 39.76 65,510
Apr 30, 2026 39.15 39.95 39.15 39.85 39.85 127,424
Apr 29, 2026 38.88 39.02 38.70 38.96 38.96 46,261
Apr 28, 2026 38.73 38.97 38.59 38.87 38.87 23,202
Apr 27, 2026 39.06 39.13 38.86 39.06 39.06 50,695
Apr 24, 2026 38.73 39.46 38.73 39.24 39.24 311,834
Apr 23, 2026 38.77 38.77 38.25 38.51 38.51 10,725
Apr 22, 2026 38.88 39.16 38.79 39.06 39.06 67,502
Apr 21, 2026 38.79 38.88 38.31 38.51 38.51 83,430
Apr 20, 2026 38.44 38.81 38.44 38.72 38.72 93,656
Apr 17, 2026 38.77 38.95 38.77 38.83 38.83 19,934
Apr 16, 2026 37.27 38.55 37.27 38.30 38.30 46,260
Apr 15, 2026 37.91 38.09 37.89 38.06 38.06 16,715
Apr 14, 2026 37.63 37.92 37.55 37.88 37.88 18,214
Apr 13, 2026 36.69 37.29 36.69 37.21 37.21 18,142
Apr 10, 2026 36.80 36.96 36.79 36.82 36.82 28,052
Apr 9, 2026 36.63 36.73 35.93 36.49 36.49 93,700
Apr 8, 2026 36.32 36.82 36.32 36.71 36.71 37,237
Apr 7, 2026 34.60 34.86 34.50 34.80 34.80 13,315
Apr 6, 2026 34.56 35.38 34.49 34.61 34.61 33,306
Apr 2, 2026 34.08 34.70 34.07 34.47 34.47 36,774
Apr 1, 2026 35.05 35.20 34.93 35.07 35.07 25,558
Mar 31, 2026 33.89 35.93 33.89 34.83 34.83 48,121
Mar 30, 2026 34.18 34.48 33.62 33.74 33.74 37,192
Mar 27, 2026 34.16 34.33 34.10 34.16 34.16 17,443
Mar 26, 2026 34.74 34.88 34.24 34.25 34.25 14,979
Mar 25, 2026 35.34 35.62 35.10 35.47 35.47 26,611
Mar 24, 2026 35.70 35.70 34.83 35.11 35.11 116,750
Mar 23, 2026 35.36 35.75 35.17 35.56 35.56 30,946
Mar 20, 2026 35.36 35.36 34.60 34.64 34.64 15,729
Mar 19, 2026 35.27 35.81 35.08 35.66 35.66 66,201
Mar 18, 2026 35.91 36.02 35.56 35.60 35.60 33,073
Mar 17, 2026 35.41 36.69 35.41 36.32 36.32 69,929
Mar 16, 2026 35.86 36.20 35.83 36.08 36.08 29,821
Mar 13, 2026 35.73 35.83 35.13 35.18 35.18 165,682
Mar 12, 2026 35.84 35.89 35.50 35.54 35.54 377,869
Mar 11, 2026 36.10 36.54 36.10 36.39 36.39 94,561
Mar 10, 2026 35.99 36.80 35.61 36.12 36.12 403,815
Mar 9, 2026 34.75 36.09 34.52 36.01 36.01 21,481
Mar 6, 2026 34.95 35.70 34.85 35.22 35.22 71,078
Mar 5, 2026 35.69 36.16 35.23 35.74 35.74 23,832
Mar 4, 2026 35.87 36.81 35.87 36.68 36.68 148,059
Mar 3, 2026 38.16 38.16 35.02 35.81 35.81 239,940
Mar 2, 2026 37.62 38.44 37.62 38.26 38.26 30,563
Feb 27, 2026 38.29 38.81 38.29 38.70 38.70 96,033
Feb 26, 2026 38.95 38.99 38.52 38.87 38.87 41,644
Feb 25, 2026 38.88 39.05 38.83 38.99 38.99 714,818
Feb 24, 2026 38.07 39.07 37.92 38.57 38.57 311,783
Feb 23, 2026 38.70 38.70 37.79 37.81 37.81 226,443
Feb 20, 2026 37.46 38.73 37.46 38.72 38.72 17,133
Feb 19, 2026 37.24 37.83 37.24 37.78 37.78 33,676
Feb 18, 2026 37.30 37.65 37.30 37.59 37.59 302,491
Feb 17, 2026 37.47 37.79 36.90 37.34 37.34 77,142
Feb 13, 2026 37.87 37.87 37.16 37.62 37.62 103,021
Feb 12, 2026 37.87 38.18 37.32 37.55 37.55 117,807
Feb 11, 2026 37.22 37.57 37.09 37.49 37.49 23,606
Feb 10, 2026 36.95 37.30 36.95 37.17 37.17 12,669
Feb 9, 2026 36.67 37.13 36.67 37.08 37.08 31,849
Feb 6, 2026 36.30 36.56 36.24 36.52 36.52 21,258
Feb 5, 2026 35.74 35.90 35.59 35.59 35.59 24,069
Feb 4, 2026 36.51 36.60 35.62 35.91 35.91 172,349
Feb 3, 2026 35.65 36.36 35.65 36.17 36.17 119,590
Feb 2, 2026 35.99 36.15 35.64 35.76 35.76 16,574
Jan 30, 2026 36.48 36.72 35.62 35.71 35.71 37,981
Jan 29, 2026 36.13 37.08 35.71 36.40 36.40 183,167
Jan 28, 2026 36.08 36.93 36.08 36.60 36.60 8,773
Jan 27, 2026 36.46 37.13 36.27 36.50 36.50 80,704
Jan 26, 2026 35.04 35.94 35.04 35.83 35.83 6,541
Jan 23, 2026 35.02 35.77 35.00 35.54 35.54 25,243
Jan 22, 2026 35.36 35.89 35.20 35.44 35.44 385,666
Jan 21, 2026 34.52 34.95 34.49 34.86 34.86 4,876
Jan 20, 2026 34.23 34.42 33.91 33.96 33.96 16,824
Jan 16, 2026 34.44 34.44 33.96 34.14 34.14 86,727
Jan 15, 2026 34.12 34.21 33.93 34.09 34.09 11,644
Jan 14, 2026 33.88 33.88 33.48 33.66 33.66 158,547
Jan 13, 2026 33.97 33.97 33.44 33.53 33.53 4,930
Jan 12, 2026 33.60 33.90 33.60 33.87 33.87 1,112
Jan 9, 2026 33.61 33.61 33.28 33.29 33.29 79,227
Jan 8, 2026 33.43 33.47 33.18 33.29 33.29 43,353
Jan 7, 2026 33.50 33.53 33.12 33.16 33.16 14,476
Jan 6, 2026 33.56 33.73 33.52 33.66 33.66 6,674
Jan 5, 2026 33.46 33.46 32.82 33.22 33.22 136,536
Jan 2, 2026 32.75 32.89 32.62 32.75 32.75 14,705
Dec 31, 2025 32.39 32.39 32.11 32.18 32.18 9,002
Dec 30, 2025$2.255 dividend 32.76 32.76 32.29 32.35 32.35 10,078
Dec 29, 2025 34.27 34.45 34.16 34.20 31.97 10,171
Dec 26, 2025 37.12 37.12 34.19 34.30 32.06 2,726
Dec 24, 2025 34.27 34.35 34.15 34.17 31.94 1,444
Dec 23, 2025 33.54 33.94 33.51 33.83 31.63 17,159
Dec 22, 2025 33.67 34.15 33.31 33.69 31.50 30,106
Dec 19, 2025 33.38 34.25 33.16 33.66 31.47 11,218
Dec 18, 2025 33.38 33.41 33.20 33.20 31.04 4,582
Dec 17, 2025 33.27 33.37 33.09 33.17 31.01 10,390
Dec 16, 2025 33.13 33.39 33.13 33.27 31.10 4,724
Dec 15, 2025 33.35 33.41 32.93 33.27 31.10 4,900
Dec 12, 2025 33.54 33.65 33.34 33.34 31.16 7,088
Dec 11, 2025 33.69 33.72 33.62 33.62 31.43 370
Dec 10, 2025 33.76 33.92 33.51 33.72 31.52 4,333
Dec 9, 2025 33.20 33.39 33.20 33.25 31.09 1,260
Dec 8, 2025 33.81 33.88 33.19 33.33 31.16 2,356
Dec 5, 2025 33.06 33.70 33.06 33.31 31.14 3,697
Dec 4, 2025 33.19 33.33 32.93 32.93 30.79 6,722
Dec 3, 2025 33.20 33.30 32.94 32.94 30.79 9,656
Dec 2, 2025 32.76 33.11 32.76 33.10 30.94 5,524
Dec 1, 2025 32.83 33.27 32.65 32.76 30.62 2,898
Nov 28, 2025 32.69 32.70 32.60 32.60 30.48 828
Nov 26, 2025 32.44 32.50 32.38 32.38 30.27 1,750
Nov 25, 2025 31.94 31.95 31.94 31.95 29.87 1,362
Nov 24, 2025 32.14 32.14 31.26 31.70 29.63 4,648
Nov 21, 2025 31.55 31.55 31.13 31.42 29.38 18,702
Nov 20, 2025 32.48 32.48 31.56 31.56 29.50 10,214
Nov 19, 2025 32.14 32.27 31.92 32.11 30.02 17,503
Nov 18, 2025 31.87 32.09 31.87 32.09 30.00 675
Nov 17, 2025 32.26 32.30 32.23 32.28 30.18 3,911
Nov 14, 2025 32.80 32.80 32.59 32.72 30.58 10,508
Nov 13, 2025 33.22 33.87 32.79 32.79 30.65 4,041
Nov 12, 2025 33.08 33.15 33.08 33.11 30.95 2,525
Nov 11, 2025 33.08 33.17 32.98 33.07 30.91 3,547
Nov 10, 2025 32.97 32.98 32.91 32.98 30.83 1,702
Nov 7, 2025 32.25 32.34 32.25 32.34 30.23 2,880
Nov 6, 2025 32.72 32.72 32.53 32.53 30.41 449
Nov 5, 2025 32.72 32.81 32.66 32.66 30.53 4,703
Nov 4, 2025 32.56 32.56 32.50 32.50 30.38 675
Nov 3, 2025 33.28 33.28 33.15 33.22 31.05 6,614
Oct 31, 2025 32.89 32.95 32.89 32.95 30.81 577
Oct 30, 2025 33.05 33.14 33.05 33.08 30.92 5,651
Oct 29, 2025 33.54 33.68 33.27 33.30 31.14 4,021
Oct 28, 2025 33.62 33.62 33.16 33.17 31.00 894
Oct 27, 2025 33.24 33.76 32.80 33.31 31.14 5,520
Oct 24, 2025 32.72 33.16 32.53 32.65 30.52 7,177
Oct 23, 2025 32.48 32.75 32.00 32.45 30.34 9,356
Oct 22, 2025 31.18 32.38 30.60 32.05 29.96 15,311
Oct 21, 2025 32.40 32.54 31.88 32.16 30.06 8,517
Oct 20, 2025 33.23 33.32 32.37 32.48 30.36 4,748
Oct 17, 2025 32.23 32.77 32.13 32.20 30.10 8,614
Oct 16, 2025 33.06 33.06 32.20 32.21 30.11 7,572
Oct 15, 2025 32.58 32.66 31.92 32.12 30.03 7,117
Oct 14, 2025 31.86 32.05 31.59 31.59 29.53 3,036
Oct 13, 2025 32.19 32.30 31.83 32.18 30.08 2,989
Oct 10, 2025 32.81 32.81 31.00 31.09 29.06 10,316
Oct 9, 2025 32.43 32.47 32.10 32.18 30.08 4,411
Oct 8, 2025 32.56 32.65 32.56 32.60 30.47 21,740
Oct 7, 2025 32.33 32.33 32.33 32.33 30.23 635
Oct 6, 2025 32.71 32.96 32.59 32.59 30.46 2,118
Oct 3, 2025 32.12 33.19 32.12 32.62 30.49 6,012
Oct 2, 2025 32.31 32.83 32.26 32.46 30.34 4,689
Oct 1, 2025 32.07 32.21 31.74 32.17 30.08 11,420
Sep 30, 2025 32.17 32.23 31.57 31.96 29.88 4,192
Sep 29, 2025 31.54 31.96 31.45 31.68 29.62 5,697
Sep 26, 2025 31.36 31.49 31.29 31.32 29.28 4,489
Sep 25, 2025 31.68 31.68 31.50 31.50 29.44 3,350
Sep 24, 2025 31.49 32.12 31.44 31.57 29.52 5,411
Sep 23, 2025 31.97 31.97 31.42 31.55 29.50 15,797

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Pacific North of South EM Equity Active ETF Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at GEME, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation