Goldman Sachs Access Emerging Markets USD Bond ETF (GEMD)
BATS: GEMD · Real-Time Price · USD
40.03
-0.24 (-0.60%)
At close: Jun 2, 2025, 4:00 PM
40.03
0.00 (0.00%)
After-hours: Jun 2, 2025, 4:10 PM EDT
GEMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 40.23 | 40.32 | 40.17 | 40.27 | 40.27 | -0.09% | 6,921 |
| May 29, 2025 | 40.25 | 40.30 | 40.19 | 40.30 | 40.30 | 0.37% | 10,718 |
| May 28, 2025 | 40.06 | 40.20 | 40.01 | 40.15 | 40.15 | 0.08% | 11,455 |
| May 27, 2025 | 40.07 | 40.16 | 40.07 | 40.12 | 40.12 | 0.62% | 8,750 |
| May 23, 2025 | 39.84 | 39.90 | 39.80 | 39.87 | 39.87 | 0.10% | 3,676 |
| May 22, 2025 | 39.69 | 39.83 | 39.69 | 39.83 | 39.83 | 0.31% | 3,520 |
| May 21, 2025 | 39.89 | 39.98 | 39.71 | 39.71 | 39.71 | -0.89% | 4,566 |
| May 20, 2025 | 40.13 | 40.13 | 40.02 | 40.07 | 40.07 | -0.06% | 3,852 |
| May 19, 2025 | 39.87 | 40.09 | 39.87 | 40.09 | 40.09 | 0.06% | 4,225 |
| May 16, 2025 | 40.11 | 40.11 | 40.07 | 40.07 | 40.07 | 0.14% | 2,944 |
| May 15, 2025 | 39.92 | 40.01 | 39.87 | 40.01 | 40.01 | 0.42% | 2,842 |
| May 14, 2025 | 39.93 | 39.93 | 39.84 | 39.84 | 39.84 | -0.38% | 1,896 |
| May 13, 2025 | 40.00 | 40.07 | 39.99 | 39.99 | 39.99 | 0.11% | 3,381 |
| May 12, 2025 | 39.94 | 40.00 | 39.94 | 39.95 | 39.95 | 0.40% | 4,556 |
| May 9, 2025 | 39.84 | 39.85 | 39.79 | 39.79 | 39.79 | 0.12% | 7,011 |
| May 8, 2025 | 39.82 | 39.86 | 39.74 | 39.74 | 39.74 | -0.37% | 18,573 |
| May 7, 2025 | 39.93 | 39.96 | 39.82 | 39.89 | 39.89 | 0.34% | 3,195 |
| May 6, 2025 | 39.62 | 39.76 | 39.60 | 39.75 | 39.75 | 0.46% | 3,348 |
| May 5, 2025 | 39.60 | 39.62 | 39.57 | 39.57 | 39.57 | -0.24% | 4,368 |
| May 2, 2025 | 39.76 | 39.76 | 39.65 | 39.67 | 39.67 | -0.14% | 15,787 |
| May 1, 2025 | 39.70 | 39.72 | 39.70 | 39.72 | 39.72 | -1.49% | 1,529 |
| Apr 30, 2025 | 40.16 | 40.33 | 40.16 | 40.33 | 39.83 | -0.24% | 1,873 |
| Apr 29, 2025 | 40.26 | 40.43 | 40.26 | 40.42 | 39.93 | 0.22% | 4,196 |
| Apr 28, 2025 | 40.25 | 40.33 | 40.20 | 40.33 | 39.84 | 0.07% | 3,532 |
| Apr 25, 2025 | 40.20 | 40.32 | 40.18 | 40.30 | 39.81 | 0.35% | 12,817 |
| Apr 24, 2025 | 39.93 | 40.16 | 39.93 | 40.16 | 39.67 | 1.17% | 8,465 |
| Apr 23, 2025 | 40.02 | 40.11 | 39.58 | 39.70 | 39.21 | 0.23% | 1,220,115 |
| Apr 22, 2025 | 39.62 | 39.70 | 39.51 | 39.61 | 39.13 | 0.87% | 4,785 |
| Apr 21, 2025 | 39.37 | 39.40 | 39.16 | 39.27 | 38.79 | -0.92% | 7,681 |
| Apr 17, 2025 | 39.69 | 39.74 | 39.61 | 39.63 | 39.15 | 0.13% | 4,407 |
| Apr 16, 2025 | 39.50 | 39.63 | 39.45 | 39.58 | 39.10 | 0.03% | 6,995 |
| Apr 15, 2025 | 39.58 | 39.62 | 39.55 | 39.57 | 39.09 | 0.41% | 6,446 |
| Apr 14, 2025 | 39.37 | 39.47 | 39.28 | 39.41 | 38.93 | 1.07% | 5,887 |
| Apr 11, 2025 | 38.69 | 39.06 | 38.49 | 38.99 | 38.52 | 0.18% | 6,906 |
| Apr 10, 2025 | 39.29 | 39.35 | 38.85 | 38.92 | 38.45 | -1.61% | 14,197 |
| Apr 9, 2025 | 38.66 | 39.63 | 38.37 | 39.56 | 39.07 | 1.89% | 22,074 |
| Apr 8, 2025 | 39.46 | 39.58 | 38.74 | 38.82 | 38.35 | -0.94% | 15,828 |
| Apr 7, 2025 | 39.43 | 40.42 | 39.05 | 39.19 | 38.71 | -1.54% | 30,710 |
| Apr 4, 2025 | 40.01 | 40.03 | 39.80 | 39.80 | 39.32 | -1.18% | 11,392 |
| Apr 3, 2025 | 40.31 | 40.41 | 40.27 | 40.28 | 39.79 | -0.40% | 7,531 |
| Apr 2, 2025 | 40.50 | 40.51 | 40.38 | 40.44 | 39.95 | -0.08% | 6,861 |
| Apr 1, 2025 | 40.42 | 40.49 | 40.42 | 40.47 | 39.98 | -0.12% | 6,197 |
| Mar 31, 2025 | 40.41 | 40.52 | 40.38 | 40.52 | 39.83 | 0.20% | 5,839 |
| Mar 28, 2025 | 40.42 | 40.44 | 40.39 | 40.44 | 39.76 | 0.12% | 6,081 |
| Mar 27, 2025 | 40.42 | 40.42 | 40.39 | 40.39 | 39.71 | -0.18% | 3,187 |
| Mar 26, 2025 | 40.55 | 40.57 | 40.46 | 40.46 | 39.78 | -0.39% | 4,697 |
| Mar 25, 2025 | 40.62 | 40.66 | 40.61 | 40.62 | 39.94 | 0.06% | 2,422 |
| Mar 24, 2025 | 40.63 | 40.63 | 40.56 | 40.60 | 39.91 | -0.11% | 5,140 |
| Mar 21, 2025 | 40.69 | 40.69 | 40.60 | 40.65 | 39.96 | -0.28% | 5,060 |
| Mar 20, 2025 | 40.87 | 40.89 | 40.71 | 40.76 | 40.07 | -0.12% | 6,427 |