Goldman Sachs Access Emerging Markets USD Bond ETF (GEMD)
BATS: GEMD · Real-Time Price · USD
42.14
+0.08 (0.19%)
At close: Sep 15, 2025, 4:00 PM EDT
42.14
0.00 (0.00%)
After-hours: Sep 15, 2025, 8:00 PM EDT
GEMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 42.10 | 42.20 | 42.10 | 42.14 | 42.14 | 0.19% | 3,645 |
| Sep 12, 2025 | 42.09 | 42.10 | 42.06 | 42.06 | 42.06 | -0.24% | 1,733 |
| Sep 11, 2025 | 42.09 | 42.25 | 42.09 | 42.16 | 42.16 | 0.26% | 3,334 |
| Sep 10, 2025 | 41.89 | 42.05 | 41.89 | 42.05 | 42.05 | 0.62% | 4,693 |
| Sep 9, 2025 | 41.94 | 41.94 | 41.78 | 41.79 | 41.79 | -0.07% | 2,801 |
| Sep 8, 2025 | 41.72 | 41.82 | 41.72 | 41.82 | 41.82 | -0.12% | 3,966 |
| Sep 5, 2025 | 41.88 | 41.88 | 41.80 | 41.87 | 41.87 | 0.74% | 1,609 |
| Sep 4, 2025 | 41.46 | 41.56 | 41.42 | 41.56 | 41.56 | 0.31% | 5,856 |
| Sep 3, 2025 | 41.33 | 41.43 | 41.33 | 41.43 | 41.43 | 0.46% | 1,251 |
| Sep 2, 2025 | 41.20 | 41.24 | 41.18 | 41.24 | 41.24 | -0.88% | 4,165 |
| Aug 29, 2025 | 41.61 | 41.63 | 41.61 | 41.61 | 41.42 | -0.19% | 1,525 |
| Aug 28, 2025 | 41.55 | 41.69 | 41.54 | 41.69 | 41.49 | 0.55% | 1,317 |
| Aug 27, 2025 | 41.42 | 41.46 | 41.38 | 41.46 | 41.27 | -0.11% | 1,248 |
| Aug 26, 2025 | 41.44 | 41.51 | 41.41 | 41.51 | 41.32 | -0.07% | 2,230 |
| Aug 25, 2025 | 41.60 | 41.60 | 41.54 | 41.54 | 41.35 | -0.31% | 3,485 |
| Aug 22, 2025 | 41.60 | 41.67 | 41.55 | 41.67 | 41.48 | 0.68% | 1,440 |
| Aug 21, 2025 | 41.44 | 41.46 | 41.38 | 41.39 | 41.20 | -0.34% | 2,258 |
| Aug 20, 2025 | 41.53 | 41.55 | 41.47 | 41.53 | 41.34 | -0.17% | 3,901 |
| Aug 19, 2025 | 41.64 | 41.64 | 41.55 | 41.60 | 41.41 | 0.14% | 2,226 |
| Aug 18, 2025 | 41.53 | 41.58 | 41.53 | 41.54 | 41.35 | 0.07% | 3,120 |
| Aug 15, 2025 | 41.54 | 41.55 | 41.46 | 41.51 | 41.32 | -0.16% | 1,505 |
| Aug 14, 2025 | 41.65 | 41.66 | 41.56 | 41.57 | 41.38 | -0.16% | 1,935 |
| Aug 13, 2025 | 41.64 | 41.64 | 41.63 | 41.64 | 41.45 | 0.40% | 1,408 |
| Aug 12, 2025 | 41.38 | 41.47 | 41.38 | 41.47 | 41.28 | 0.32% | 1,616 |
| Aug 11, 2025 | 41.30 | 41.40 | 41.30 | 41.34 | 41.15 | 0.11% | 5,461 |
| Aug 8, 2025 | 41.27 | 41.31 | 41.26 | 41.29 | 41.10 | - | 2,046 |
| Aug 7, 2025 | 41.34 | 41.35 | 41.24 | 41.29 | 41.10 | 0.14% | 3,840 |
| Aug 6, 2025 | 41.33 | 41.33 | 41.18 | 41.24 | 41.05 | 0.01% | 3,317 |
| Aug 5, 2025 | 41.26 | 41.27 | 41.22 | 41.23 | 41.04 | 0.01% | 2,264 |
| Aug 4, 2025 | 41.20 | 41.24 | 41.16 | 41.23 | 41.04 | 0.41% | 4,123 |
| Aug 1, 2025 | 41.04 | 41.06 | 41.04 | 41.06 | 40.87 | -0.14% | 1,335 |
| Jul 31, 2025 | 41.23 | 41.23 | 41.11 | 41.11 | 40.73 | -0.02% | 1,557 |
| Jul 30, 2025 | 41.13 | 41.20 | 41.12 | 41.12 | 40.74 | -0.18% | 4,877 |
| Jul 29, 2025 | 41.11 | 41.20 | 41.11 | 41.20 | 40.81 | 0.32% | 2,805 |
| Jul 28, 2025 | 40.98 | 41.09 | 40.98 | 41.06 | 40.68 | - | 3,115 |
| Jul 25, 2025 | 41.01 | 41.09 | 41.01 | 41.07 | 40.68 | 0.32% | 1,096 |
| Jul 24, 2025 | 40.92 | 40.97 | 40.92 | 40.94 | 40.55 | 0.01% | 2,397 |
| Jul 23, 2025 | 40.92 | 40.93 | 40.92 | 40.93 | 40.55 | -0.02% | 944 |
| Jul 22, 2025 | 40.91 | 40.96 | 40.91 | 40.94 | 40.56 | 0.27% | 1,631 |
| Jul 21, 2025 | 40.88 | 40.93 | 40.83 | 40.83 | 40.45 | 0.29% | 1,866 |
| Jul 18, 2025 | 40.74 | 40.74 | 40.71 | 40.71 | 40.33 | 0.24% | 1,888 |
| Jul 17, 2025 | 40.60 | 40.65 | 40.60 | 40.61 | 40.24 | 0.08% | 1,917 |
| Jul 16, 2025 | 40.55 | 40.63 | 40.50 | 40.58 | 40.20 | 0.04% | 2,628 |
| Jul 15, 2025 | 40.62 | 40.67 | 40.56 | 40.56 | 40.19 | -0.30% | 2,290 |
| Jul 14, 2025 | 40.65 | 40.69 | 40.65 | 40.69 | 40.31 | 0.09% | 1,891 |
| Jul 11, 2025 | 40.77 | 40.77 | 40.65 | 40.65 | 40.27 | -0.53% | 2,558 |
| Jul 10, 2025 | 40.77 | 40.90 | 40.76 | 40.87 | 40.48 | -0.06% | 3,650 |
| Jul 9, 2025 | 40.80 | 40.89 | 40.80 | 40.89 | 40.51 | 0.61% | 2,435 |
| Jul 8, 2025 | 40.63 | 40.66 | 40.63 | 40.64 | 40.26 | -0.40% | 1,985 |
| Jul 7, 2025 | 40.83 | 40.85 | 40.79 | 40.81 | 40.43 | -0.37% | 5,069 |