Goldman Sachs Access Emerging Markets USD Bond ETF (GEMD)
BATS: GEMD · Real-Time Price · USD
40.27
+0.28 (0.71%)
Dec 20, 2024, 3:59 PM EST - Market closed
GEMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 40.19 | 40.38 | 40.15 | 40.27 | 40.27 | 0.71% | 7,179 |
| Dec 19, 2024 | 40.10 | 40.13 | 39.97 | 39.99 | 39.99 | -0.63% | 10,880 |
| Dec 18, 2024 | 40.74 | 40.75 | 40.20 | 40.24 | 40.24 | -1.29% | 5,388 |
| Dec 17, 2024 | 40.68 | 40.81 | 40.68 | 40.77 | 40.77 | -0.08% | 6,641 |
| Dec 16, 2024 | 40.80 | 40.82 | 40.73 | 40.80 | 40.80 | 0.07% | 5,077 |
| Dec 13, 2024 | 40.92 | 40.92 | 40.77 | 40.77 | 40.77 | -0.56% | 4,091 |
| Dec 12, 2024 | 41.13 | 41.15 | 41.00 | 41.00 | 41.00 | -0.49% | 3,306 |
| Dec 11, 2024 | 41.32 | 41.32 | 41.19 | 41.20 | 41.20 | -0.12% | 4,807 |
| Dec 10, 2024 | 41.27 | 41.27 | 41.21 | 41.25 | 41.25 | -0.29% | 4,139 |
| Dec 9, 2024 | 41.37 | 41.39 | 41.36 | 41.37 | 41.37 | -0.20% | 9,186 |
| Dec 6, 2024 | 41.50 | 41.51 | 41.44 | 41.45 | 41.45 | 0.30% | 7,940 |
| Dec 5, 2024 | 41.22 | 41.33 | 41.22 | 41.33 | 41.33 | 0.31% | 5,254 |
| Dec 4, 2024 | 41.10 | 41.21 | 41.10 | 41.21 | 41.21 | 0.26% | 3,504 |
| Dec 3, 2024 | 41.11 | 41.12 | 41.08 | 41.10 | 41.10 | -0.07% | 3,450 |
| Dec 2, 2024 | 41.01 | 41.16 | 40.99 | 41.13 | 41.13 | -0.48% | 11,981 |
| Nov 29, 2024 | 41.30 | 41.33 | 41.29 | 41.33 | 41.14 | 0.29% | 4,340 |
| Nov 27, 2024 | 41.21 | 41.25 | 41.17 | 41.21 | 41.02 | 0.31% | 4,923 |
| Nov 26, 2024 | 41.04 | 41.08 | 41.00 | 41.08 | 40.89 | - | 5,544 |
| Nov 25, 2024 | 41.05 | 41.08 | 40.99 | 41.08 | 40.89 | 0.83% | 7,262 |
| Nov 22, 2024 | 40.81 | 40.84 | 40.74 | 40.74 | 40.55 | -0.15% | 3,883 |
| Nov 21, 2024 | 40.80 | 40.84 | 40.80 | 40.80 | 40.62 | 0.01% | 4,903 |
| Nov 20, 2024 | 40.67 | 40.80 | 40.67 | 40.80 | 40.61 | 0.11% | 4,408 |
| Nov 19, 2024 | 40.58 | 40.79 | 40.58 | 40.75 | 40.57 | 0.61% | 4,322 |
| Nov 18, 2024 | 40.39 | 40.53 | 40.36 | 40.50 | 40.32 | -0.17% | 6,057 |
| Nov 15, 2024 | 40.50 | 40.58 | 40.46 | 40.57 | 40.39 | -0.26% | 7,029 |
| Nov 14, 2024 | 40.75 | 40.78 | 40.66 | 40.68 | 40.50 | -0.22% | 5,697 |
| Nov 13, 2024 | 40.88 | 40.88 | 40.73 | 40.77 | 40.59 | -0.15% | 4,525 |
| Nov 12, 2024 | 40.95 | 40.95 | 40.78 | 40.83 | 40.65 | -0.80% | 6,908 |
| Nov 11, 2024 | 41.18 | 41.18 | 41.09 | 41.16 | 40.97 | -0.12% | 10,034 |
| Nov 8, 2024 | 41.26 | 41.30 | 41.21 | 41.21 | 41.02 | 0.03% | 9,918 |
| Nov 7, 2024 | 40.88 | 41.24 | 40.88 | 41.20 | 41.01 | 1.07% | 9,189 |
| Nov 6, 2024 | 40.50 | 40.78 | 40.47 | 40.76 | 40.58 | -0.26% | 7,339 |
| Nov 5, 2024 | 40.76 | 40.87 | 40.64 | 40.87 | 40.68 | 0.21% | 6,720 |
| Nov 4, 2024 | 40.86 | 40.92 | 40.76 | 40.78 | 40.60 | 0.42% | 7,098 |
| Nov 1, 2024 | 40.80 | 40.80 | 40.61 | 40.61 | 40.43 | -1.03% | 4,508 |
| Oct 31, 2024 | 41.07 | 41.12 | 41.02 | 41.03 | 40.65 | -0.57% | 2,894 |
| Oct 30, 2024 | 41.38 | 41.40 | 41.25 | 41.27 | 40.89 | -0.02% | 6,505 |
| Oct 29, 2024 | 41.15 | 41.28 | 41.10 | 41.28 | 40.90 | 0.27% | 2,872 |
| Oct 28, 2024 | 41.12 | 41.17 | 41.08 | 41.17 | 40.79 | 0.07% | 3,781 |
| Oct 25, 2024 | 41.28 | 41.29 | 41.14 | 41.14 | 40.76 | -0.10% | 2,956 |
| Oct 24, 2024 | 41.14 | 41.22 | 41.11 | 41.18 | 40.80 | 0.44% | 3,672 |
| Oct 23, 2024 | 41.08 | 41.08 | 40.98 | 41.00 | 40.62 | -0.51% | 4,318 |
| Oct 22, 2024 | 41.22 | 41.22 | 41.18 | 41.21 | 40.83 | -0.29% | 3,148 |
| Oct 21, 2024 | 41.52 | 41.52 | 41.33 | 41.33 | 40.95 | -0.87% | 3,889 |
| Oct 18, 2024 | 41.76 | 41.77 | 41.69 | 41.69 | 41.30 | 0.06% | 3,504 |
| Oct 17, 2024 | 41.70 | 41.74 | 41.67 | 41.67 | 41.28 | -0.52% | 3,264 |
| Oct 16, 2024 | 41.86 | 41.92 | 41.84 | 41.89 | 41.50 | 0.16% | 3,596 |
| Oct 15, 2024 | 41.73 | 41.82 | 41.73 | 41.82 | 41.43 | 0.36% | 4,477 |
| Oct 14, 2024 | 41.56 | 41.67 | 41.52 | 41.67 | 41.28 | 0.10% | 2,932 |
| Oct 11, 2024 | 41.60 | 41.66 | 41.60 | 41.63 | 41.24 | -0.12% | 4,165 |
| Oct 10, 2024 | 41.61 | 41.69 | 41.50 | 41.68 | 41.29 | -0.07% | 5,103 |
| Oct 9, 2024 | 41.71 | 41.77 | 41.69 | 41.71 | 41.32 | -0.19% | 7,199 |
| Oct 8, 2024 | 41.75 | 41.79 | 41.72 | 41.79 | 41.40 | 0.12% | 4,896 |
| Oct 7, 2024 | 41.78 | 41.81 | 41.68 | 41.74 | 41.35 | -0.46% | 7,317 |
| Oct 4, 2024 | 41.86 | 41.94 | 41.86 | 41.93 | 41.54 | -0.57% | 7,997 |
| Oct 3, 2024 | 42.21 | 42.24 | 42.12 | 42.17 | 41.78 | -0.24% | 13,103 |
| Oct 2, 2024 | 42.22 | 42.30 | 42.21 | 42.27 | 41.88 | -0.42% | 4,136 |
| Oct 1, 2024 | 42.38 | 42.56 | 42.37 | 42.45 | 42.05 | -0.20% | 8,895 |
| Sep 30, 2024 | 42.49 | 42.53 | 42.43 | 42.53 | 41.94 | 0.23% | 4,928 |
| Sep 27, 2024 | 42.46 | 42.47 | 42.43 | 42.44 | 41.85 | 0.08% | 3,812 |
| Sep 26, 2024 | 42.40 | 42.40 | 42.29 | 42.40 | 41.82 | 0.15% | 2,690 |
| Sep 25, 2024 | 42.42 | 42.42 | 42.34 | 42.34 | 41.75 | -0.18% | 3,820 |
| Sep 24, 2024 | 42.32 | 42.43 | 42.32 | 42.42 | 41.83 | 0.06% | 2,542 |
| Sep 23, 2024 | 42.31 | 42.43 | 42.30 | 42.39 | 41.80 | -0.38% | 6,935 |
| Sep 20, 2024 | 42.51 | 42.55 | 42.40 | 42.55 | 41.96 | 0.03% | 4,768 |
| Sep 19, 2024 | 42.52 | 42.58 | 42.52 | 42.54 | 41.95 | 0.30% | 5,625 |
| Sep 18, 2024 | 42.46 | 42.49 | 42.40 | 42.41 | 41.82 | -0.47% | 5,214 |
| Sep 17, 2024 | 42.63 | 42.69 | 42.58 | 42.61 | 42.02 | 0.12% | 3,434 |
| Sep 16, 2024 | 42.38 | 42.56 | 42.38 | 42.56 | 41.97 | 0.51% | 4,162 |
| Sep 13, 2024 | 42.22 | 42.37 | 42.22 | 42.34 | 41.76 | 0.42% | 3,535 |
| Sep 12, 2024 | 42.07 | 42.18 | 42.05 | 42.17 | 41.58 | 0.16% | 2,749 |
| Sep 11, 2024 | 41.89 | 42.11 | 41.89 | 42.10 | 41.51 | 0.23% | 3,146 |
| Sep 10, 2024 | 41.91 | 42.00 | 41.85 | 42.00 | 41.42 | 0.31% | 2,261 |
| Sep 9, 2024 | 41.71 | 41.93 | 41.71 | 41.87 | 41.29 | 0.01% | 5,848 |
| Sep 6, 2024 | 41.90 | 41.95 | 41.80 | 41.87 | 41.29 | -0.18% | 4,867 |
| Sep 5, 2024 | 41.88 | 41.96 | 41.86 | 41.94 | 41.36 | 0.41% | 3,726 |
| Sep 4, 2024 | 41.68 | 41.77 | 41.68 | 41.77 | 41.19 | 0.41% | 3,417 |
| Sep 3, 2024 | 41.68 | 41.70 | 41.60 | 41.60 | 41.03 | -0.74% | 6,469 |
| Aug 30, 2024 | 41.92 | 41.92 | 41.83 | 41.91 | 41.16 | -0.01% | 2,346 |
| Aug 29, 2024 | 41.97 | 41.98 | 41.90 | 41.92 | 41.16 | -0.18% | 4,123 |
| Aug 28, 2024 | 41.99 | 42.04 | 41.91 | 41.99 | 41.23 | 0.02% | 4,748 |
| Aug 27, 2024 | 41.96 | 42.06 | 41.96 | 41.98 | 41.23 | -0.09% | 5,463 |
| Aug 26, 2024 | 42.07 | 42.09 | 42.02 | 42.02 | 41.26 | -0.28% | 4,347 |
| Aug 23, 2024 | 42.08 | 42.19 | 42.02 | 42.14 | 41.38 | 0.93% | 8,564 |
| Aug 22, 2024 | 41.88 | 41.88 | 41.73 | 41.75 | 41.00 | -0.81% | 3,874 |
| Aug 21, 2024 | 41.98 | 42.09 | 41.98 | 42.09 | 41.33 | 0.33% | 4,115 |
| Aug 20, 2024 | 41.82 | 41.95 | 41.82 | 41.95 | 41.20 | 0.33% | 4,515 |
| Aug 19, 2024 | 41.74 | 41.82 | 41.73 | 41.81 | 41.06 | 0.27% | 5,732 |
| Aug 16, 2024 | 41.59 | 41.70 | 41.57 | 41.70 | 40.95 | 0.38% | 5,433 |
| Aug 15, 2024 | 41.41 | 41.57 | 41.41 | 41.54 | 40.79 | -0.11% | 7,557 |
| Aug 14, 2024 | 41.52 | 41.60 | 41.52 | 41.59 | 40.84 | 0.37% | 4,814 |
| Aug 13, 2024 | 41.39 | 41.45 | 41.37 | 41.43 | 40.68 | 0.54% | 3,094 |
| Aug 12, 2024 | 41.16 | 41.22 | 41.15 | 41.21 | 40.47 | 0.05% | 3,506 |
| Aug 9, 2024 | 41.21 | 41.22 | 41.15 | 41.19 | 40.45 | 0.29% | 4,680 |
| Aug 8, 2024 | 41.04 | 41.09 | 41.01 | 41.07 | 40.33 | 0.43% | 4,883 |
| Aug 7, 2024 | 41.09 | 41.09 | 40.90 | 40.90 | 40.16 | 0.10% | 4,278 |
| Aug 6, 2024 | 41.04 | 41.07 | 40.86 | 40.86 | 40.12 | -0.42% | 5,603 |
| Aug 5, 2024 | 41.04 | 41.10 | 40.98 | 41.03 | 40.29 | -0.67% | 7,800 |
| Aug 2, 2024 | 41.17 | 41.31 | 41.13 | 41.31 | 40.56 | 0.66% | 3,902 |
| Aug 1, 2024 | 41.13 | 41.17 | 40.98 | 41.04 | 40.30 | -0.44% | 3,662 |