Goldman Sachs Access Emerging Markets USD Bond ETF (GEMD)
BATS: GEMD · Real-Time Price · USD
42.83
-0.15 (-0.36%)
At close: Oct 29, 2025, 4:00 PM EDT
42.83
0.00 (0.00%)
After-hours: Oct 29, 2025, 8:00 PM EDT

GEMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202542.9843.0342.8142.8342.83-0.36%3,574
Oct 28, 202542.9542.9942.9542.9842.980.07%2,114
Oct 27, 202542.9242.9542.8442.9542.951.12%2,033
Oct 24, 202542.3742.4742.3742.4742.470.30%1,278
Oct 23, 202542.3242.3542.3242.3542.35-0.12%1,466
Oct 22, 202542.4542.4542.4042.4042.40-0.20%1,072
Oct 21, 202542.5842.5842.4842.4842.480.11%1,541
Oct 20, 202542.3542.4342.3542.4342.430.51%4,833
Oct 17, 202542.2142.3342.1842.2242.22-0.11%4,331
Oct 16, 202542.2142.2642.2142.2642.260.20%2,569
Oct 15, 202542.2942.2942.1442.1842.180.50%3,059
Oct 14, 202542.0042.0941.9741.9741.97-0.32%5,717
Oct 13, 202541.9942.1141.9842.1142.110.60%1,599
Oct 10, 202542.0342.0341.8541.8541.85-0.38%1,517
Oct 9, 202541.9742.0241.9442.0242.020.06%2,421
Oct 8, 202542.0042.0041.9941.9941.990.06%1,283
Oct 7, 202541.9742.0441.9741.9741.97-0.46%2,153
Oct 6, 202541.9242.1641.9242.1642.160.44%40,777
Oct 3, 202541.9542.0041.9041.9741.970.07%4,109
Oct 2, 202541.8041.9541.7841.9541.950.18%8,745
Oct 1, 202541.8141.9041.8141.8741.87-0.27%3,807
Sep 30, 202542.0642.1741.9841.9841.76-0.22%3,116
Sep 29, 202542.1142.1442.0742.0841.850.08%2,956
Sep 26, 202542.1342.1342.0442.0441.82-0.10%1,385
Sep 25, 202542.0642.1442.0642.0941.86-0.36%1,209
Sep 24, 202542.3042.3042.1842.2442.010.07%2,426
Sep 23, 202542.1542.2142.1542.2141.980.34%1,469
Sep 22, 202542.0442.0642.0242.0641.830.55%1,469
Sep 19, 202541.8341.8541.7741.8341.60-0.16%2,258
Sep 18, 202541.9642.0241.9041.9041.67-0.50%1,867
Sep 17, 202542.2242.2442.1142.1141.88-0.01%1,858
Sep 16, 202542.0842.1542.0842.1141.88-0.06%3,188
Sep 15, 202542.1042.2042.1042.1441.910.19%3,645
Sep 12, 202542.0942.1042.0642.0641.83-0.24%1,733
Sep 11, 202542.0942.2542.0942.1641.930.26%3,334
Sep 10, 202541.8942.0541.8942.0541.820.62%4,693
Sep 9, 202541.9441.9441.7841.7941.56-0.07%2,801
Sep 8, 202541.7241.8241.7241.8241.59-0.12%3,966
Sep 5, 202541.8841.8841.8041.8741.640.74%1,609
Sep 4, 202541.4641.5641.4241.5641.330.31%5,856
Sep 3, 202541.3341.4341.3341.4341.210.46%1,251
Sep 2, 202541.2041.2441.1841.2441.02-0.88%4,165
Aug 29, 202541.6141.6341.6141.6141.19-0.19%1,525
Aug 28, 202541.5541.6941.5441.6941.270.55%1,317
Aug 27, 202541.4241.4641.3841.4641.05-0.11%1,248
Aug 26, 202541.4441.5141.4141.5141.09-0.07%2,230
Aug 25, 202541.6041.6041.5441.5441.12-0.31%3,485
Aug 22, 202541.6041.6741.5541.6741.250.68%1,440
Aug 21, 202541.4441.4641.3841.3940.97-0.34%2,258
Aug 20, 202541.5341.5541.4741.5341.11-0.17%3,901