Goldman Sachs Access Emerging Markets USD Bond ETF (GEMD)
BATS: GEMD · Real-Time Price · USD
40.27
-0.17 (-0.41%)
Apr 3, 2025, 12:17 PM EDT - Market open
GEMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 40.31 | 40.41 | 40.31 | 40.34 | - | -0.25% | 992 |
| Apr 2, 2025 | 40.50 | 40.51 | 40.38 | 40.44 | 40.44 | -0.08% | 6,861 |
| Apr 1, 2025 | 40.42 | 40.49 | 40.42 | 40.47 | 40.47 | -0.12% | 6,197 |
| Mar 31, 2025 | 40.41 | 40.52 | 40.38 | 40.52 | 40.33 | 0.20% | 5,839 |
| Mar 28, 2025 | 40.42 | 40.44 | 40.39 | 40.44 | 40.25 | 0.12% | 6,081 |
| Mar 27, 2025 | 40.42 | 40.42 | 40.39 | 40.39 | 40.20 | -0.18% | 3,187 |
| Mar 26, 2025 | 40.55 | 40.57 | 40.46 | 40.46 | 40.27 | -0.39% | 4,697 |
| Mar 25, 2025 | 40.62 | 40.66 | 40.61 | 40.62 | 40.43 | 0.06% | 2,422 |
| Mar 24, 2025 | 40.63 | 40.63 | 40.56 | 40.60 | 40.40 | -0.11% | 5,140 |
| Mar 21, 2025 | 40.69 | 40.69 | 40.60 | 40.65 | 40.45 | -0.28% | 5,060 |
| Mar 20, 2025 | 40.87 | 40.89 | 40.71 | 40.76 | 40.56 | -0.12% | 6,427 |
| Mar 19, 2025 | 40.58 | 40.84 | 40.58 | 40.81 | 40.61 | 0.44% | 6,897 |
| Mar 18, 2025 | 40.48 | 40.66 | 40.48 | 40.63 | 40.43 | 0.07% | 125,536 |
| Mar 17, 2025 | 40.57 | 40.65 | 40.51 | 40.60 | 40.40 | 0.24% | 7,033 |
| Mar 14, 2025 | 40.48 | 40.56 | 40.48 | 40.50 | 40.31 | 0.12% | 5,517 |
| Mar 13, 2025 | 40.50 | 40.50 | 40.40 | 40.45 | 40.26 | -0.19% | 7,588 |
| Mar 12, 2025 | 40.53 | 40.55 | 40.50 | 40.53 | 40.33 | -0.05% | 4,207 |
| Mar 11, 2025 | 40.61 | 40.62 | 40.52 | 40.55 | 40.35 | -0.20% | 6,916 |
| Mar 10, 2025 | 40.69 | 40.69 | 40.60 | 40.63 | 40.43 | -0.01% | 12,657 |
| Mar 7, 2025 | 40.63 | 40.66 | 40.58 | 40.64 | 40.44 | 0.26% | 6,214 |
| Mar 6, 2025 | 40.54 | 40.58 | 40.50 | 40.53 | 40.33 | -0.48% | 6,101 |
| Mar 5, 2025 | 40.83 | 40.83 | 40.69 | 40.72 | 40.53 | -0.05% | 6,054 |
| Mar 4, 2025 | 40.69 | 40.84 | 40.69 | 40.75 | 40.55 | -0.11% | 7,427 |
| Mar 3, 2025 | 40.72 | 40.86 | 40.72 | 40.79 | 40.59 | -0.62% | 9,070 |
| Feb 28, 2025 | 40.92 | 41.04 | 40.89 | 41.04 | 40.66 | 0.63% | 6,901 |
| Feb 27, 2025 | 40.87 | 40.91 | 40.79 | 40.79 | 40.40 | -0.39% | 3,457 |
| Feb 26, 2025 | 40.87 | 40.95 | 40.87 | 40.95 | 40.56 | 0.31% | 3,931 |
| Feb 25, 2025 | 40.73 | 40.83 | 40.72 | 40.82 | 40.43 | 0.55% | 7,662 |
| Feb 24, 2025 | 40.51 | 40.65 | 40.51 | 40.60 | 40.21 | 0.10% | 6,073 |
| Feb 21, 2025 | 40.58 | 40.62 | 40.54 | 40.56 | 40.18 | 0.10% | 5,108 |
| Feb 20, 2025 | 40.44 | 40.55 | 40.42 | 40.52 | 40.13 | 0.17% | 7,911 |
| Feb 19, 2025 | 40.36 | 40.45 | 40.36 | 40.45 | 40.07 | 0.06% | 4,608 |
| Feb 18, 2025 | 40.31 | 40.53 | 40.31 | 40.42 | 40.04 | -0.50% | 8,221 |
| Feb 14, 2025 | 40.62 | 40.68 | 40.62 | 40.63 | 40.24 | 0.43% | 3,493 |
| Feb 13, 2025 | 40.32 | 40.46 | 40.31 | 40.45 | 40.07 | 0.70% | 2,217 |
| Feb 12, 2025 | 39.99 | 40.21 | 39.99 | 40.17 | 39.79 | -0.36% | 6,053 |
| Feb 11, 2025 | 40.33 | 40.33 | 40.28 | 40.32 | 39.94 | -0.38% | 4,419 |
| Feb 10, 2025 | 40.48 | 40.55 | 40.46 | 40.47 | 40.09 | -0.07% | 12,733 |
| Feb 7, 2025 | 40.50 | 40.52 | 40.45 | 40.50 | 40.12 | -0.42% | 6,575 |
| Feb 6, 2025 | 40.65 | 40.67 | 40.58 | 40.67 | 40.29 | -0.02% | 5,870 |
| Feb 5, 2025 | 40.63 | 40.72 | 40.59 | 40.68 | 40.30 | 0.53% | 4,701 |
| Feb 4, 2025 | 40.38 | 40.47 | 40.36 | 40.46 | 40.08 | 0.30% | 3,333 |
| Feb 3, 2025 | 40.18 | 40.37 | 40.18 | 40.34 | 39.96 | -0.38% | 9,075 |
| Jan 31, 2025 | 40.66 | 40.71 | 40.47 | 40.50 | 39.93 | -0.34% | 8,317 |
| Jan 30, 2025 | 40.62 | 40.68 | 40.58 | 40.64 | 40.07 | 0.32% | 4,891 |
| Jan 29, 2025 | 40.59 | 40.60 | 40.43 | 40.51 | 39.94 | -0.04% | 3,751 |
| Jan 28, 2025 | 40.44 | 40.55 | 40.44 | 40.52 | 39.95 | 0.01% | 6,001 |
| Jan 27, 2025 | 40.39 | 40.52 | 40.39 | 40.52 | 39.95 | 0.22% | 5,205 |
| Jan 24, 2025 | 40.37 | 40.49 | 40.35 | 40.43 | 39.86 | 0.26% | 6,826 |
| Jan 23, 2025 | 40.24 | 40.32 | 40.24 | 40.32 | 39.76 | -0.18% | 3,412 |