Goldman Sachs Access Emerging Markets USD Bond ETF (GEMD)
BATS: GEMD · Real-Time Price · USD
42.51
-0.06 (-0.13%)
At close: Nov 20, 2025, 4:00 PM EST
42.51
0.00 (0.00%)
After-hours: Nov 20, 2025, 6:30 PM EST
GEMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 42.61 | 42.64 | 42.47 | 42.50 | 42.50 | -0.16% | 335 |
| Nov 19, 2025 | 42.58 | 42.62 | 42.57 | 42.57 | 42.57 | 0.08% | 1,681 |
| Nov 18, 2025 | 42.48 | 42.56 | 42.47 | 42.53 | 42.53 | -0.08% | 4,226 |
| Nov 17, 2025 | 42.57 | 42.60 | 42.57 | 42.57 | 42.57 | 0.06% | 2,206 |
| Nov 14, 2025 | 42.56 | 42.61 | 42.54 | 42.54 | 42.54 | -0.04% | 949 |
| Nov 13, 2025 | 42.67 | 42.67 | 42.55 | 42.55 | 42.55 | -0.40% | 1,378 |
| Nov 12, 2025 | 42.73 | 42.75 | 42.68 | 42.72 | 42.72 | -0.04% | 2,687 |
| Nov 11, 2025 | 42.63 | 42.74 | 42.63 | 42.74 | 42.74 | 0.27% | 1,014 |
| Nov 10, 2025 | 42.61 | 42.66 | 42.55 | 42.63 | 42.63 | 0.21% | 3,156 |
| Nov 7, 2025 | 42.47 | 42.54 | 42.47 | 42.54 | 42.54 | -0.07% | 1,308 |
| Nov 6, 2025 | 42.56 | 42.60 | 42.53 | 42.57 | 42.57 | 0.38% | 2,544 |
| Nov 5, 2025 | 42.42 | 42.42 | 42.41 | 42.41 | 42.41 | -0.22% | 1,703 |
| Nov 4, 2025 | 42.56 | 42.56 | 42.50 | 42.50 | 42.50 | -0.09% | 3,144 |
| Nov 3, 2025 | 42.63 | 42.63 | 42.50 | 42.54 | 42.54 | -0.80% | 6,447 |
| Oct 31, 2025 | 42.94 | 42.94 | 42.88 | 42.88 | 42.68 | 0.36% | 3,906 |
| Oct 30, 2025 | 42.74 | 42.83 | 42.70 | 42.73 | 42.53 | -0.22% | 3,777 |
| Oct 29, 2025 | 42.98 | 43.03 | 42.81 | 42.83 | 42.62 | -0.36% | 3,574 |
| Oct 28, 2025 | 42.95 | 42.99 | 42.95 | 42.98 | 42.77 | 0.07% | 2,114 |
| Oct 27, 2025 | 42.92 | 42.95 | 42.84 | 42.95 | 42.74 | 1.12% | 2,033 |
| Oct 24, 2025 | 42.37 | 42.47 | 42.37 | 42.47 | 42.27 | 0.30% | 1,278 |
| Oct 23, 2025 | 42.32 | 42.35 | 42.32 | 42.35 | 42.14 | -0.12% | 1,466 |
| Oct 22, 2025 | 42.45 | 42.45 | 42.40 | 42.40 | 42.19 | -0.20% | 1,072 |
| Oct 21, 2025 | 42.58 | 42.58 | 42.48 | 42.48 | 42.27 | 0.11% | 1,541 |
| Oct 20, 2025 | 42.35 | 42.43 | 42.35 | 42.43 | 42.23 | 0.51% | 4,833 |
| Oct 17, 2025 | 42.21 | 42.33 | 42.18 | 42.22 | 42.01 | -0.11% | 4,331 |
| Oct 16, 2025 | 42.21 | 42.26 | 42.21 | 42.26 | 42.06 | 0.20% | 2,569 |
| Oct 15, 2025 | 42.29 | 42.29 | 42.14 | 42.18 | 41.98 | 0.50% | 3,059 |
| Oct 14, 2025 | 42.00 | 42.09 | 41.97 | 41.97 | 41.77 | -0.32% | 5,717 |
| Oct 13, 2025 | 41.99 | 42.11 | 41.98 | 42.11 | 41.90 | 0.60% | 1,599 |
| Oct 10, 2025 | 42.03 | 42.03 | 41.85 | 41.85 | 41.65 | -0.38% | 1,517 |
| Oct 9, 2025 | 41.97 | 42.02 | 41.94 | 42.02 | 41.81 | 0.06% | 2,421 |
| Oct 8, 2025 | 42.00 | 42.00 | 41.99 | 41.99 | 41.79 | 0.06% | 1,283 |
| Oct 7, 2025 | 41.97 | 42.04 | 41.97 | 41.97 | 41.76 | -0.46% | 2,153 |
| Oct 6, 2025 | 41.92 | 42.16 | 41.92 | 42.16 | 41.96 | 0.44% | 40,777 |
| Oct 3, 2025 | 41.95 | 42.00 | 41.90 | 41.97 | 41.77 | 0.07% | 4,109 |
| Oct 2, 2025 | 41.80 | 41.95 | 41.78 | 41.95 | 41.74 | 0.18% | 8,745 |
| Oct 1, 2025 | 41.81 | 41.90 | 41.81 | 41.87 | 41.67 | -0.27% | 3,807 |
| Sep 30, 2025 | 42.06 | 42.17 | 41.98 | 41.98 | 41.55 | -0.22% | 3,116 |
| Sep 29, 2025 | 42.11 | 42.14 | 42.07 | 42.08 | 41.65 | 0.08% | 2,956 |
| Sep 26, 2025 | 42.13 | 42.13 | 42.04 | 42.04 | 41.61 | -0.10% | 1,385 |
| Sep 25, 2025 | 42.06 | 42.14 | 42.06 | 42.09 | 41.66 | -0.36% | 1,209 |
| Sep 24, 2025 | 42.30 | 42.30 | 42.18 | 42.24 | 41.80 | 0.07% | 2,426 |
| Sep 23, 2025 | 42.15 | 42.21 | 42.15 | 42.21 | 41.77 | 0.34% | 1,469 |
| Sep 22, 2025 | 42.04 | 42.06 | 42.02 | 42.06 | 41.63 | 0.55% | 1,469 |
| Sep 19, 2025 | 41.83 | 41.85 | 41.77 | 41.83 | 41.40 | -0.16% | 2,258 |
| Sep 18, 2025 | 41.96 | 42.02 | 41.90 | 41.90 | 41.47 | -0.50% | 1,867 |
| Sep 17, 2025 | 42.22 | 42.24 | 42.11 | 42.11 | 41.68 | -0.01% | 1,858 |
| Sep 16, 2025 | 42.08 | 42.15 | 42.08 | 42.11 | 41.68 | -0.06% | 3,188 |
| Sep 15, 2025 | 42.10 | 42.20 | 42.10 | 42.14 | 41.71 | 0.19% | 3,645 |
| Sep 12, 2025 | 42.09 | 42.10 | 42.06 | 42.06 | 41.63 | -0.24% | 1,733 |