Goldman Sachs Access Emerging Markets USD Bond ETF (GEMD)
BATS: GEMD · Real-Time Price · USD
41.99
+0.02 (0.06%)
At close: Oct 8, 2025, 4:00 PM EDT
41.99
0.00 (0.00%)
After-hours: Oct 8, 2025, 8:00 PM EDT
GEMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | - | 0.07% | 1,001 |
| Oct 7, 2025 | 41.97 | 42.04 | 41.97 | 41.97 | 41.97 | -0.46% | 2,153 |
| Oct 6, 2025 | 41.92 | 42.16 | 41.92 | 42.16 | 42.16 | 0.44% | 40,777 |
| Oct 3, 2025 | 41.95 | 42.00 | 41.90 | 41.97 | 41.97 | 0.07% | 4,109 |
| Oct 2, 2025 | 41.80 | 41.95 | 41.78 | 41.95 | 41.95 | 0.18% | 8,745 |
| Oct 1, 2025 | 41.81 | 41.90 | 41.81 | 41.87 | 41.87 | -0.27% | 3,807 |
| Sep 30, 2025 | 42.06 | 42.17 | 41.98 | 41.98 | 41.76 | -0.22% | 3,116 |
| Sep 29, 2025 | 42.11 | 42.14 | 42.07 | 42.08 | 41.85 | 0.08% | 2,956 |
| Sep 26, 2025 | 42.13 | 42.13 | 42.04 | 42.04 | 41.82 | -0.10% | 1,385 |
| Sep 25, 2025 | 42.06 | 42.14 | 42.06 | 42.09 | 41.86 | -0.36% | 1,209 |
| Sep 24, 2025 | 42.30 | 42.30 | 42.18 | 42.24 | 42.01 | 0.07% | 2,426 |
| Sep 23, 2025 | 42.15 | 42.21 | 42.15 | 42.21 | 41.98 | 0.34% | 1,469 |
| Sep 22, 2025 | 42.04 | 42.06 | 42.02 | 42.06 | 41.83 | 0.55% | 1,469 |
| Sep 19, 2025 | 41.83 | 41.85 | 41.77 | 41.83 | 41.60 | -0.16% | 2,258 |
| Sep 18, 2025 | 41.96 | 42.02 | 41.90 | 41.90 | 41.67 | -0.50% | 1,867 |
| Sep 17, 2025 | 42.22 | 42.24 | 42.11 | 42.11 | 41.88 | -0.01% | 1,858 |
| Sep 16, 2025 | 42.08 | 42.15 | 42.08 | 42.11 | 41.88 | -0.06% | 3,188 |
| Sep 15, 2025 | 42.10 | 42.20 | 42.10 | 42.14 | 41.91 | 0.19% | 3,645 |
| Sep 12, 2025 | 42.09 | 42.10 | 42.06 | 42.06 | 41.83 | -0.24% | 1,733 |
| Sep 11, 2025 | 42.09 | 42.25 | 42.09 | 42.16 | 41.93 | 0.26% | 3,334 |
| Sep 10, 2025 | 41.89 | 42.05 | 41.89 | 42.05 | 41.82 | 0.62% | 4,693 |
| Sep 9, 2025 | 41.94 | 41.94 | 41.78 | 41.79 | 41.56 | -0.07% | 2,801 |
| Sep 8, 2025 | 41.72 | 41.82 | 41.72 | 41.82 | 41.59 | -0.12% | 3,966 |
| Sep 5, 2025 | 41.88 | 41.88 | 41.80 | 41.87 | 41.64 | 0.74% | 1,609 |
| Sep 4, 2025 | 41.46 | 41.56 | 41.42 | 41.56 | 41.33 | 0.31% | 5,856 |
| Sep 3, 2025 | 41.33 | 41.43 | 41.33 | 41.43 | 41.21 | 0.46% | 1,251 |
| Sep 2, 2025 | 41.20 | 41.24 | 41.18 | 41.24 | 41.02 | -0.88% | 4,165 |
| Aug 29, 2025 | 41.61 | 41.63 | 41.61 | 41.61 | 41.19 | -0.19% | 1,525 |
| Aug 28, 2025 | 41.55 | 41.69 | 41.54 | 41.69 | 41.27 | 0.55% | 1,317 |
| Aug 27, 2025 | 41.42 | 41.46 | 41.38 | 41.46 | 41.05 | -0.11% | 1,248 |
| Aug 26, 2025 | 41.44 | 41.51 | 41.41 | 41.51 | 41.09 | -0.07% | 2,230 |
| Aug 25, 2025 | 41.60 | 41.60 | 41.54 | 41.54 | 41.12 | -0.31% | 3,485 |
| Aug 22, 2025 | 41.60 | 41.67 | 41.55 | 41.67 | 41.25 | 0.68% | 1,440 |
| Aug 21, 2025 | 41.44 | 41.46 | 41.38 | 41.39 | 40.97 | -0.34% | 2,258 |
| Aug 20, 2025 | 41.53 | 41.55 | 41.47 | 41.53 | 41.11 | -0.17% | 3,901 |
| Aug 19, 2025 | 41.64 | 41.64 | 41.55 | 41.60 | 41.18 | 0.14% | 2,226 |
| Aug 18, 2025 | 41.53 | 41.58 | 41.53 | 41.54 | 41.12 | 0.07% | 3,120 |
| Aug 15, 2025 | 41.54 | 41.55 | 41.46 | 41.51 | 41.09 | -0.16% | 1,505 |
| Aug 14, 2025 | 41.65 | 41.66 | 41.56 | 41.57 | 41.16 | -0.16% | 1,935 |
| Aug 13, 2025 | 41.64 | 41.64 | 41.63 | 41.64 | 41.22 | 0.40% | 1,408 |
| Aug 12, 2025 | 41.38 | 41.47 | 41.38 | 41.47 | 41.06 | 0.32% | 1,616 |
| Aug 11, 2025 | 41.30 | 41.40 | 41.30 | 41.34 | 40.92 | 0.11% | 5,461 |
| Aug 8, 2025 | 41.27 | 41.31 | 41.26 | 41.29 | 40.88 | - | 2,046 |
| Aug 7, 2025 | 41.34 | 41.35 | 41.24 | 41.29 | 40.88 | 0.14% | 3,840 |
| Aug 6, 2025 | 41.33 | 41.33 | 41.18 | 41.24 | 40.82 | 0.01% | 3,317 |
| Aug 5, 2025 | 41.26 | 41.27 | 41.22 | 41.23 | 40.82 | 0.01% | 2,264 |
| Aug 4, 2025 | 41.20 | 41.24 | 41.16 | 41.23 | 40.81 | 0.41% | 4,123 |
| Aug 1, 2025 | 41.04 | 41.06 | 41.04 | 41.06 | 40.65 | -0.14% | 1,335 |
| Jul 31, 2025 | 41.23 | 41.23 | 41.11 | 41.11 | 40.51 | -0.02% | 1,557 |
| Jul 30, 2025 | 41.13 | 41.20 | 41.12 | 41.12 | 40.52 | -0.18% | 4,877 |