Goldman Sachs Access Emerging Markets USD Bond ETF (GEMD)
BATS: GEMD · Real-Time Price · USD
41.06
-0.06 (-0.14%)
At close: Aug 1, 2025, 4:00 PM
41.06
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 41.04 | 41.06 | 41.04 | 41.06 | 41.06 | -0.14% | 1,335 |
| Jul 31, 2025 | 41.23 | 41.23 | 41.11 | 41.11 | 40.92 | -0.02% | 1,557 |
| Jul 30, 2025 | 41.13 | 41.20 | 41.12 | 41.12 | 40.93 | -0.18% | 4,877 |
| Jul 29, 2025 | 41.11 | 41.20 | 41.11 | 41.20 | 41.00 | 0.32% | 2,805 |
| Jul 28, 2025 | 40.98 | 41.09 | 40.98 | 41.06 | 40.87 | - | 3,115 |
| Jul 25, 2025 | 41.01 | 41.09 | 41.01 | 41.07 | 40.87 | 0.32% | 1,096 |
| Jul 24, 2025 | 40.92 | 40.97 | 40.92 | 40.94 | 40.74 | 0.01% | 2,397 |
| Jul 23, 2025 | 40.92 | 40.93 | 40.92 | 40.93 | 40.74 | -0.02% | 944 |
| Jul 22, 2025 | 40.91 | 40.96 | 40.91 | 40.94 | 40.75 | 0.27% | 1,631 |
| Jul 21, 2025 | 40.88 | 40.93 | 40.83 | 40.83 | 40.64 | 0.29% | 1,866 |
| Jul 18, 2025 | 40.74 | 40.74 | 40.71 | 40.71 | 40.52 | 0.24% | 1,888 |
| Jul 17, 2025 | 40.60 | 40.65 | 40.60 | 40.61 | 40.42 | 0.08% | 1,917 |
| Jul 16, 2025 | 40.55 | 40.63 | 40.50 | 40.58 | 40.39 | 0.04% | 2,628 |
| Jul 15, 2025 | 40.62 | 40.67 | 40.56 | 40.56 | 40.37 | -0.30% | 2,290 |
| Jul 14, 2025 | 40.65 | 40.69 | 40.65 | 40.69 | 40.49 | 0.09% | 1,891 |
| Jul 11, 2025 | 40.77 | 40.77 | 40.65 | 40.65 | 40.46 | -0.53% | 2,558 |
| Jul 10, 2025 | 40.77 | 40.90 | 40.76 | 40.87 | 40.67 | -0.06% | 3,650 |
| Jul 9, 2025 | 40.80 | 40.89 | 40.80 | 40.89 | 40.69 | 0.61% | 2,435 |
| Jul 8, 2025 | 40.63 | 40.66 | 40.63 | 40.64 | 40.45 | -0.40% | 1,985 |
| Jul 7, 2025 | 40.83 | 40.85 | 40.79 | 40.81 | 40.61 | -0.37% | 5,069 |
| Jul 3, 2025 | 41.00 | 41.00 | 40.89 | 40.96 | 40.76 | 0.10% | 2,004 |
| Jul 2, 2025 | 40.79 | 40.92 | 40.79 | 40.92 | 40.72 | 0.07% | 10,829 |
| Jul 1, 2025 | 40.86 | 40.90 | 40.81 | 40.89 | 40.69 | -0.31% | 4,065 |
| Jun 30, 2025 | 40.97 | 41.02 | 40.93 | 41.01 | 40.62 | 0.44% | 2,291 |
| Jun 27, 2025 | 40.83 | 40.84 | 40.83 | 40.83 | 40.44 | -0.05% | 958 |
| Jun 26, 2025 | 40.79 | 40.85 | 40.75 | 40.85 | 40.46 | 0.29% | 2,127 |
| Jun 25, 2025 | 40.70 | 40.74 | 40.63 | 40.74 | 40.35 | -0.07% | 4,275 |
| Jun 24, 2025 | 40.62 | 40.80 | 40.58 | 40.76 | 40.37 | 0.60% | 2,367 |
| Jun 23, 2025 | 40.48 | 40.57 | 40.47 | 40.52 | 40.13 | 0.22% | 6,682 |
| Jun 20, 2025 | 40.38 | 40.50 | 40.37 | 40.43 | 40.04 | 0.08% | 3,697 |
| Jun 18, 2025 | 40.48 | 40.48 | 40.40 | 40.40 | 40.01 | -0.09% | 4,456 |
| Jun 17, 2025 | 40.43 | 40.47 | 40.39 | 40.44 | 40.05 | 0.10% | 5,587 |
| Jun 16, 2025 | 40.53 | 40.53 | 40.39 | 40.39 | 40.01 | 0.08% | 4,405 |
| Jun 13, 2025 | 40.46 | 40.46 | 40.36 | 40.36 | 39.97 | -0.51% | 2,795 |
| Jun 12, 2025 | 40.49 | 40.57 | 40.48 | 40.57 | 40.18 | 0.20% | 1,634 |
| Jun 11, 2025 | 40.43 | 40.49 | 40.43 | 40.49 | 40.10 | 0.26% | 3,292 |
| Jun 10, 2025 | 40.34 | 40.38 | 40.30 | 40.38 | 39.99 | 0.46% | 2,889 |
| Jun 9, 2025 | 40.18 | 40.26 | 40.17 | 40.20 | 39.81 | 0.06% | 7,711 |
| Jun 6, 2025 | 40.16 | 40.22 | 40.14 | 40.17 | 39.79 | -0.15% | 11,361 |
| Jun 5, 2025 | 40.29 | 40.32 | 40.21 | 40.23 | 39.84 | -0.20% | 8,857 |
| Jun 4, 2025 | 40.26 | 40.38 | 40.26 | 40.31 | 39.92 | 0.32% | 10,723 |
| Jun 3, 2025 | 40.14 | 40.19 | 40.12 | 40.18 | 39.80 | 0.39% | 9,783 |
| Jun 2, 2025 | 39.98 | 40.03 | 39.95 | 40.03 | 39.64 | -0.60% | 15,548 |
| May 30, 2025 | 40.23 | 40.32 | 40.17 | 40.27 | 39.67 | -0.09% | 6,921 |
| May 29, 2025 | 40.25 | 40.30 | 40.19 | 40.30 | 39.71 | 0.37% | 10,718 |
| May 28, 2025 | 40.06 | 40.20 | 40.01 | 40.15 | 39.56 | 0.08% | 11,455 |
| May 27, 2025 | 40.07 | 40.16 | 40.07 | 40.12 | 39.53 | 0.62% | 8,750 |
| May 23, 2025 | 39.84 | 39.90 | 39.80 | 39.87 | 39.29 | 0.10% | 3,676 |
| May 22, 2025 | 39.69 | 39.83 | 39.69 | 39.83 | 39.25 | 0.31% | 3,520 |
| May 21, 2025 | 39.89 | 39.98 | 39.71 | 39.71 | 39.13 | -0.89% | 4,566 |