Goldman Sachs Access Emerging Markets USD Bond ETF (GEMD)
BATS: GEMD · Real-Time Price · USD
42.77
-0.02 (-0.04%)
At close: Feb 11, 2026, 4:00 PM EST
42.77
0.00 (0.00%)
After-hours: Feb 11, 2026, 4:10 PM EST
GEMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 42.70 | 42.79 | 42.70 | 42.74 | - | -0.11% | 1,860 |
| Feb 10, 2026 | 42.79 | 42.82 | 42.76 | 42.78 | 42.78 | 0.26% | 3,119 |
| Feb 9, 2026 | 42.57 | 42.70 | 42.57 | 42.67 | 42.67 | 0.14% | 4,679 |
| Feb 6, 2026 | 42.53 | 42.62 | 42.52 | 42.61 | 42.61 | 0.15% | 4,009 |
| Feb 5, 2026 | 42.42 | 42.57 | 42.42 | 42.55 | 42.55 | 0.32% | 4,159 |
| Feb 4, 2026 | 42.44 | 42.46 | 42.40 | 42.41 | 42.41 | 0.05% | 2,591 |
| Feb 3, 2026 | 42.46 | 42.46 | 42.36 | 42.39 | 42.39 | -0.05% | 3,980 |
| Feb 2, 2026 | 42.46 | 42.46 | 42.40 | 42.41 | 42.41 | -0.50% | 6,764 |
| Jan 30, 2026 | 42.62 | 42.65 | 42.61 | 42.62 | 42.43 | - | 2,214 |
| Jan 29, 2026 | 42.54 | 42.63 | 42.49 | 42.62 | 42.43 | - | 3,050 |
| Jan 28, 2026 | 42.61 | 42.66 | 42.57 | 42.62 | 42.43 | -0.03% | 5,933 |
| Jan 27, 2026 | 42.67 | 42.70 | 42.63 | 42.64 | 42.44 | -0.06% | 2,848 |
| Jan 26, 2026 | 42.66 | 42.68 | 42.62 | 42.66 | 42.46 | 0.11% | 3,115 |
| Jan 23, 2026 | 42.56 | 42.61 | 42.52 | 42.61 | 42.42 | 0.20% | 2,248 |
| Jan 22, 2026 | 42.43 | 42.53 | 42.43 | 42.53 | 42.33 | 0.12% | 4,012 |
| Jan 21, 2026 | 42.40 | 42.48 | 42.36 | 42.48 | 42.28 | 0.82% | 13,521 |
| Jan 20, 2026 | 42.23 | 42.33 | 42.13 | 42.13 | 41.94 | -0.88% | 30,727 |
| Jan 16, 2026 | 42.58 | 42.58 | 42.49 | 42.51 | 42.31 | -0.09% | 2,224 |
| Jan 15, 2026 | 42.59 | 42.59 | 42.53 | 42.55 | 42.35 | 0.08% | 4,365 |
| Jan 14, 2026 | 42.43 | 42.52 | 42.43 | 42.51 | 42.32 | 0.18% | 5,340 |
| Jan 13, 2026 | 42.46 | 42.46 | 42.41 | 42.44 | 42.24 | - | 4,575 |
| Jan 12, 2026 | 42.38 | 42.49 | 42.36 | 42.44 | 42.24 | -0.19% | 15,354 |
| Jan 9, 2026 | 42.45 | 42.54 | 42.45 | 42.52 | 42.32 | 0.31% | 7,318 |
| Jan 8, 2026 | 42.33 | 42.40 | 42.33 | 42.39 | 42.19 | -0.12% | 5,356 |
| Jan 7, 2026 | 42.48 | 42.52 | 42.41 | 42.44 | 42.24 | -0.15% | 5,124 |
| Jan 6, 2026 | 42.49 | 42.53 | 42.46 | 42.50 | 42.31 | -0.08% | 4,580 |
| Jan 5, 2026 | 42.45 | 42.55 | 42.43 | 42.54 | 42.34 | 0.18% | 17,193 |
| Jan 2, 2026 | 42.43 | 42.49 | 42.43 | 42.46 | 42.27 | 0.03% | 5,270 |
| Dec 31, 2025 | 42.56 | 42.57 | 42.45 | 42.45 | 42.25 | -0.68% | 1,538 |
| Dec 30, 2025 | 42.76 | 42.81 | 42.74 | 42.74 | 42.33 | -0.12% | 2,866 |
| Dec 29, 2025 | 42.78 | 42.79 | 42.72 | 42.79 | 42.38 | 0.12% | 3,398 |
| Dec 26, 2025 | 42.76 | 42.80 | 42.73 | 42.74 | 42.33 | -0.07% | 3,133 |
| Dec 24, 2025 | 42.71 | 42.77 | 42.71 | 42.77 | 42.36 | 0.27% | 1,546 |
| Dec 23, 2025 | 42.62 | 42.69 | 42.60 | 42.65 | 42.25 | 0.01% | 3,584 |
| Dec 22, 2025 | 42.67 | 42.70 | 42.65 | 42.65 | 42.24 | 0.03% | 2,764 |
| Dec 19, 2025 | 42.69 | 42.70 | 42.64 | 42.64 | 42.23 | -0.23% | 1,997 |
| Dec 18, 2025 | 42.76 | 42.76 | 42.70 | 42.73 | 42.33 | 0.42% | 2,511 |
| Dec 17, 2025 | 42.59 | 42.60 | 42.52 | 42.56 | 42.15 | -0.30% | 3,727 |
| Dec 16, 2025 | 42.66 | 42.68 | 42.64 | 42.68 | 42.28 | 0.22% | 2,082 |
| Dec 15, 2025 | 42.57 | 42.61 | 42.57 | 42.59 | 42.19 | 0.13% | 2,197 |
| Dec 12, 2025 | 42.48 | 42.54 | 42.48 | 42.54 | 42.13 | 0.02% | 2,325 |
| Dec 11, 2025 | 42.60 | 42.60 | 42.53 | 42.53 | 42.12 | 0.04% | 1,869 |
| Dec 10, 2025 | 42.39 | 42.51 | 42.39 | 42.51 | 42.11 | 0.28% | 1,280 |
| Dec 9, 2025 | 42.40 | 42.40 | 42.35 | 42.39 | 41.99 | -0.06% | 1,963 |
| Dec 8, 2025 | 42.45 | 42.49 | 42.42 | 42.42 | 42.01 | -0.39% | 3,992 |
| Dec 5, 2025 | 42.71 | 42.71 | 42.58 | 42.58 | 42.18 | -0.16% | 1,348 |
| Dec 4, 2025 | 42.63 | 42.66 | 42.63 | 42.65 | 42.24 | -0.17% | 2,659 |
| Dec 3, 2025 | 42.69 | 42.77 | 42.69 | 42.72 | 42.31 | 0.22% | 3,952 |
| Dec 2, 2025 | 42.50 | 42.63 | 42.50 | 42.63 | 42.22 | 0.41% | 4,185 |
| Dec 1, 2025 | 42.48 | 42.52 | 42.43 | 42.45 | 42.05 | -0.81% | 2,047 |