Goldman Sachs Access Emerging Markets USD Bond ETF (GEMD)
BATS: GEMD · Real-Time Price · USD
40.87
-0.07 (-0.17%)
At close: Feb 27, 2025, 1:28 PM
40.79
-0.09 (-0.22%)
After-hours: Feb 27, 2025, 4:10 PM EST
GEMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2025 | 40.87 | 40.95 | 40.87 | 40.95 | 40.95 | 0.31% | 3,931 |
| Feb 25, 2025 | 40.73 | 40.83 | 40.72 | 40.82 | 40.82 | 0.55% | 7,662 |
| Feb 24, 2025 | 40.51 | 40.65 | 40.51 | 40.60 | 40.60 | 0.10% | 6,073 |
| Feb 21, 2025 | 40.58 | 40.62 | 40.54 | 40.56 | 40.56 | 0.10% | 5,108 |
| Feb 20, 2025 | 40.44 | 40.55 | 40.42 | 40.52 | 40.52 | 0.17% | 7,911 |
| Feb 19, 2025 | 40.36 | 40.45 | 40.36 | 40.45 | 40.45 | 0.06% | 4,608 |
| Feb 18, 2025 | 40.31 | 40.53 | 40.31 | 40.42 | 40.42 | -0.50% | 8,221 |
| Feb 14, 2025 | 40.62 | 40.68 | 40.62 | 40.63 | 40.63 | 0.43% | 3,493 |
| Feb 13, 2025 | 40.32 | 40.46 | 40.31 | 40.45 | 40.45 | 0.70% | 2,217 |
| Feb 12, 2025 | 39.99 | 40.21 | 39.99 | 40.17 | 40.17 | -0.36% | 6,053 |
| Feb 11, 2025 | 40.33 | 40.33 | 40.28 | 40.32 | 40.32 | -0.38% | 4,419 |
| Feb 10, 2025 | 40.48 | 40.55 | 40.46 | 40.47 | 40.47 | -0.07% | 12,733 |
| Feb 7, 2025 | 40.50 | 40.52 | 40.45 | 40.50 | 40.50 | -0.42% | 6,575 |
| Feb 6, 2025 | 40.65 | 40.67 | 40.58 | 40.67 | 40.67 | -0.02% | 5,870 |
| Feb 5, 2025 | 40.63 | 40.72 | 40.59 | 40.68 | 40.68 | 0.53% | 4,701 |
| Feb 4, 2025 | 40.38 | 40.47 | 40.36 | 40.46 | 40.46 | 0.30% | 3,333 |
| Feb 3, 2025 | 40.18 | 40.37 | 40.18 | 40.34 | 40.34 | -0.38% | 9,075 |
| Jan 31, 2025 | 40.66 | 40.71 | 40.47 | 40.50 | 40.31 | -0.34% | 8,317 |
| Jan 30, 2025 | 40.62 | 40.68 | 40.58 | 40.64 | 40.45 | 0.32% | 4,891 |
| Jan 29, 2025 | 40.59 | 40.60 | 40.43 | 40.51 | 40.32 | -0.04% | 3,751 |
| Jan 28, 2025 | 40.44 | 40.55 | 40.44 | 40.52 | 40.33 | 0.01% | 6,001 |
| Jan 27, 2025 | 40.39 | 40.52 | 40.39 | 40.52 | 40.33 | 0.22% | 5,205 |
| Jan 24, 2025 | 40.37 | 40.49 | 40.35 | 40.43 | 40.24 | 0.26% | 6,826 |
| Jan 23, 2025 | 40.24 | 40.32 | 40.24 | 40.32 | 40.13 | -0.18% | 3,412 |
| Jan 22, 2025 | 40.51 | 40.51 | 40.39 | 40.40 | 40.21 | -0.09% | 5,023 |
| Jan 21, 2025 | 40.36 | 40.43 | 40.28 | 40.43 | 40.24 | 0.50% | 9,184 |
| Jan 17, 2025 | 40.21 | 40.32 | 40.16 | 40.23 | 40.04 | 0.24% | 4,851 |
| Jan 16, 2025 | 40.08 | 40.17 | 40.01 | 40.13 | 39.95 | -0.08% | 6,129 |
| Jan 15, 2025 | 40.12 | 40.18 | 40.12 | 40.17 | 39.98 | 1.28% | 3,716 |
| Jan 14, 2025 | 39.59 | 39.68 | 39.59 | 39.66 | 39.47 | 0.16% | 3,839 |
| Jan 13, 2025 | 39.62 | 39.62 | 39.54 | 39.59 | 39.41 | -0.32% | 9,570 |
| Jan 10, 2025 | 39.65 | 39.78 | 39.65 | 39.72 | 39.54 | -0.38% | 8,332 |
| Jan 8, 2025 | 39.75 | 39.87 | 39.75 | 39.87 | 39.68 | 0.03% | 5,842 |
| Jan 7, 2025 | 40.03 | 40.03 | 39.81 | 39.86 | 39.67 | -0.47% | 7,237 |
| Jan 6, 2025 | 40.03 | 40.09 | 40.02 | 40.05 | 39.86 | 0.08% | 8,067 |
| Jan 3, 2025 | 40.04 | 40.08 | 40.00 | 40.02 | 39.83 | 0.09% | 7,887 |
| Jan 2, 2025 | 39.97 | 40.03 | 39.86 | 39.98 | 39.79 | 0.30% | 8,060 |
| Dec 31, 2024 | 40.01 | 40.01 | 39.79 | 39.86 | 39.68 | -0.85% | 7,777 |
| Dec 30, 2024 | 40.19 | 40.24 | 40.14 | 40.20 | 39.80 | 0.14% | 6,871 |
| Dec 27, 2024 | 40.18 | 40.18 | 40.12 | 40.15 | 39.75 | -0.37% | 5,973 |
| Dec 26, 2024 | 40.15 | 40.30 | 40.15 | 40.30 | 39.90 | 0.08% | 5,011 |
| Dec 24, 2024 | 40.13 | 40.26 | 40.11 | 40.26 | 39.86 | 0.30% | 4,164 |
| Dec 23, 2024 | 40.19 | 40.20 | 40.12 | 40.15 | 39.75 | -0.31% | 6,687 |
| Dec 20, 2024 | 40.19 | 40.38 | 40.15 | 40.27 | 39.87 | 0.71% | 7,179 |
| Dec 19, 2024 | 40.10 | 40.13 | 39.97 | 39.99 | 39.59 | -0.63% | 10,880 |
| Dec 18, 2024 | 40.74 | 40.75 | 40.20 | 40.24 | 39.84 | -1.29% | 5,388 |
| Dec 17, 2024 | 40.68 | 40.81 | 40.68 | 40.77 | 40.36 | -0.08% | 6,641 |
| Dec 16, 2024 | 40.80 | 40.82 | 40.73 | 40.80 | 40.40 | 0.07% | 5,077 |
| Dec 13, 2024 | 40.92 | 40.92 | 40.77 | 40.77 | 40.37 | -0.56% | 4,091 |
| Dec 12, 2024 | 41.13 | 41.15 | 41.00 | 41.00 | 40.59 | -0.49% | 3,306 |
| Dec 11, 2024 | 41.32 | 41.32 | 41.19 | 41.20 | 40.79 | -0.12% | 4,807 |
| Dec 10, 2024 | 41.27 | 41.27 | 41.21 | 41.25 | 40.84 | -0.29% | 4,139 |
| Dec 9, 2024 | 41.37 | 41.39 | 41.36 | 41.37 | 40.96 | -0.20% | 9,186 |
| Dec 6, 2024 | 41.50 | 41.51 | 41.44 | 41.45 | 41.04 | 0.30% | 7,940 |
| Dec 5, 2024 | 41.22 | 41.33 | 41.22 | 41.33 | 40.92 | 0.31% | 5,254 |
| Dec 4, 2024 | 41.10 | 41.21 | 41.10 | 41.21 | 40.80 | 0.26% | 3,504 |
| Dec 3, 2024 | 41.11 | 41.12 | 41.08 | 41.10 | 40.69 | -0.07% | 3,450 |
| Dec 2, 2024 | 41.01 | 41.16 | 40.99 | 41.13 | 40.72 | -0.48% | 11,981 |
| Nov 29, 2024 | 41.30 | 41.33 | 41.29 | 41.33 | 40.73 | 0.29% | 4,340 |
| Nov 27, 2024 | 41.21 | 41.25 | 41.17 | 41.21 | 40.61 | 0.31% | 4,923 |
| Nov 26, 2024 | 41.04 | 41.08 | 41.00 | 41.08 | 40.49 | - | 5,544 |
| Nov 25, 2024 | 41.05 | 41.08 | 40.99 | 41.08 | 40.49 | 0.83% | 7,262 |
| Nov 22, 2024 | 40.81 | 40.84 | 40.74 | 40.74 | 40.15 | -0.15% | 3,883 |
| Nov 21, 2024 | 40.80 | 40.84 | 40.80 | 40.80 | 40.21 | 0.01% | 4,903 |
| Nov 20, 2024 | 40.67 | 40.80 | 40.67 | 40.80 | 40.21 | 0.11% | 4,408 |
| Nov 19, 2024 | 40.58 | 40.79 | 40.58 | 40.75 | 40.16 | 0.61% | 4,322 |
| Nov 18, 2024 | 40.39 | 40.53 | 40.36 | 40.50 | 39.92 | -0.17% | 6,057 |
| Nov 15, 2024 | 40.50 | 40.58 | 40.46 | 40.57 | 39.99 | -0.26% | 7,029 |
| Nov 14, 2024 | 40.75 | 40.78 | 40.66 | 40.68 | 40.09 | -0.22% | 5,697 |
| Nov 13, 2024 | 40.88 | 40.88 | 40.73 | 40.77 | 40.18 | -0.15% | 4,525 |
| Nov 12, 2024 | 40.95 | 40.95 | 40.78 | 40.83 | 40.24 | -0.80% | 6,908 |
| Nov 11, 2024 | 41.18 | 41.18 | 41.09 | 41.16 | 40.57 | -0.12% | 10,034 |
| Nov 8, 2024 | 41.26 | 41.30 | 41.21 | 41.21 | 40.62 | 0.03% | 9,918 |
| Nov 7, 2024 | 40.88 | 41.24 | 40.88 | 41.20 | 40.60 | 1.07% | 9,189 |
| Nov 6, 2024 | 40.50 | 40.78 | 40.47 | 40.76 | 40.17 | -0.26% | 7,339 |
| Nov 5, 2024 | 40.76 | 40.87 | 40.64 | 40.87 | 40.28 | 0.21% | 6,720 |
| Nov 4, 2024 | 40.86 | 40.92 | 40.76 | 40.78 | 40.19 | 0.42% | 7,098 |
| Nov 1, 2024 | 40.80 | 40.80 | 40.61 | 40.61 | 40.02 | -1.03% | 4,508 |
| Oct 31, 2024 | 41.07 | 41.12 | 41.02 | 41.03 | 40.25 | -0.57% | 2,894 |
| Oct 30, 2024 | 41.38 | 41.40 | 41.25 | 41.27 | 40.48 | -0.02% | 6,505 |
| Oct 29, 2024 | 41.15 | 41.28 | 41.10 | 41.28 | 40.49 | 0.27% | 2,872 |
| Oct 28, 2024 | 41.12 | 41.17 | 41.08 | 41.17 | 40.38 | 0.07% | 3,781 |
| Oct 25, 2024 | 41.28 | 41.29 | 41.14 | 41.14 | 40.35 | -0.10% | 2,956 |
| Oct 24, 2024 | 41.14 | 41.22 | 41.11 | 41.18 | 40.39 | 0.44% | 3,672 |
| Oct 23, 2024 | 41.08 | 41.08 | 40.98 | 41.00 | 40.22 | -0.51% | 4,318 |
| Oct 22, 2024 | 41.22 | 41.22 | 41.18 | 41.21 | 40.42 | -0.29% | 3,148 |
| Oct 21, 2024 | 41.52 | 41.52 | 41.33 | 41.33 | 40.54 | -0.87% | 3,889 |
| Oct 18, 2024 | 41.76 | 41.77 | 41.69 | 41.69 | 40.89 | 0.06% | 3,504 |
| Oct 17, 2024 | 41.70 | 41.74 | 41.67 | 41.67 | 40.87 | -0.52% | 3,264 |
| Oct 16, 2024 | 41.86 | 41.92 | 41.84 | 41.89 | 41.08 | 0.16% | 3,596 |
| Oct 15, 2024 | 41.73 | 41.82 | 41.73 | 41.82 | 41.02 | 0.36% | 4,477 |
| Oct 14, 2024 | 41.56 | 41.67 | 41.52 | 41.67 | 40.87 | 0.10% | 2,932 |
| Oct 11, 2024 | 41.60 | 41.66 | 41.60 | 41.63 | 40.83 | -0.12% | 4,165 |
| Oct 10, 2024 | 41.61 | 41.69 | 41.50 | 41.68 | 40.88 | -0.07% | 5,103 |
| Oct 9, 2024 | 41.71 | 41.77 | 41.69 | 41.71 | 40.91 | -0.19% | 7,199 |
| Oct 8, 2024 | 41.75 | 41.79 | 41.72 | 41.79 | 40.99 | 0.12% | 4,896 |
| Oct 7, 2024 | 41.78 | 41.81 | 41.68 | 41.74 | 40.94 | -0.46% | 7,317 |
| Oct 4, 2024 | 41.86 | 41.94 | 41.86 | 41.93 | 41.13 | -0.57% | 7,997 |
| Oct 3, 2024 | 42.21 | 42.24 | 42.12 | 42.17 | 41.36 | -0.24% | 13,103 |
| Oct 2, 2024 | 42.22 | 42.30 | 42.21 | 42.27 | 41.46 | -0.42% | 4,136 |