Goldman Sachs Access Emerging Markets USD Bond ETF (GEMD)

BATS: GEMD · Real-Time Price · USD

39.79

+0.07 (0.17%)

At close: Oct 8, 2026, 4:00 PM EDT

39.83

+0.04 (0.09%)

After-hours: Oct 8, 2026, 4:10 PM EDT

GEMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	39.77	39.79	39.73	39.79	39.79	0.17%	1,746
Oct 7, 2026	39.55	39.72	39.55	39.72	39.72	-0.22%	2,112
Oct 6, 2026	39.77	39.87	39.76	39.81	39.81	0.63%	2,278
Oct 5, 2026	39.51	39.56	39.45	39.56	39.56	0.15%	5,280
Oct 2, 2026	39.64	39.70	39.47	39.50	39.50	0.08%	20,638
Oct 1, 2026	39.33	39.58	39.33	39.47	39.47	-0.33%	16,064
Sep 30, 2026	40.07	40.07	39.75	39.84	39.60	-0.53%	9,045
Sep 29, 2026	40.09	40.09	39.95	40.05	39.81	-0.05%	5,029
Sep 28, 2026	40.06	40.11	39.95	40.07	39.83	-0.79%	11,836
Sep 25, 2026	40.23	40.39	40.21	40.39	40.15	-0.04%	9,408
Sep 24, 2026	40.61	40.66	40.32	40.41	40.17	-0.41%	8,347
Sep 23, 2026	40.87	40.87	40.54	40.57	40.33	-1.02%	3,464
Sep 22, 2026	41.02	41.06	40.92	40.99	40.75	0.03%	3,717
Sep 21, 2026	40.92	40.99	40.90	40.98	40.73	0.31%	3,537
Sep 18, 2026	40.88	40.88	40.85	40.85	40.61	-0.27%	1,321
Sep 17, 2026	40.90	40.96	40.90	40.96	40.72	0.55%	1,079
Sep 16, 2026	40.83	40.83	40.72	40.74	40.49	0.14%	2,038
Sep 15, 2026	40.71	40.74	40.67	40.68	40.44	-0.26%	4,906
Sep 14, 2026	40.72	40.83	40.65	40.79	40.54	-0.16%	8,833
Sep 11, 2026	41.02	41.02	40.85	40.85	40.61	-0.07%	2,888
Sep 10, 2026	40.93	40.98	40.87	40.88	40.63	-0.69%	8,134
Sep 9, 2026	41.29	41.29	41.16	41.16	40.92	-0.29%	1,731
Sep 8, 2026	41.32	41.35	41.28	41.28	41.04	-0.17%	3,736
Sep 4, 2026	41.36	41.36	41.35	41.35	41.10	0.09%	1,215
Sep 3, 2026	41.34	41.34	41.30	41.31	41.07	0.22%	1,628
Sep 2, 2026	41.24	41.25	41.21	41.23	40.98	0.13%	3,252
Sep 1, 2026	41.26	41.29	41.12	41.17	40.93	-0.43%	4,767
Aug 31, 2026	41.58	41.58	41.55	41.55	41.10	-0.19%	1,744
Aug 28, 2026	41.80	41.80	41.59	41.63	41.18	-0.23%	1,449
Aug 27, 2026	41.73	41.75	41.72	41.73	41.28	0.02%	845
Aug 26, 2026	41.73	41.73	41.69	41.72	41.27	-0.02%	1,365
Aug 25, 2026	41.67	41.73	41.67	41.73	41.28	0.46%	1,509
Aug 24, 2026	41.53	41.58	41.53	41.54	41.09	0.06%	3,063
Aug 21, 2026	41.56	41.56	41.47	41.51	41.06	0.02%	2,924
Aug 20, 2026	41.53	41.58	41.49	41.50	41.06	-0.38%	2,255
Aug 19, 2026	41.66	41.69	41.63	41.66	41.21	0.40%	3,114
Aug 18, 2026	41.45	41.51	41.45	41.50	41.05	-0.23%	2,267
Aug 17, 2026	41.58	41.65	41.58	41.59	41.14	-0.25%	4,832
Aug 14, 2026	41.77	41.78	41.67	41.70	41.25	-0.28%	1,263
Aug 13, 2026	41.75	41.83	41.75	41.81	41.36	0.43%	3,461
Aug 12, 2026	41.64	41.69	41.63	41.63	41.18	0.08%	3,381
Aug 11, 2026	41.63	41.68	41.60	41.60	41.15	-0.10%	2,336
Aug 10, 2026	41.71	41.71	41.64	41.64	41.19	-0.23%	3,771
Aug 7, 2026	41.65	41.80	41.65	41.73	41.28	0.20%	2,850
Aug 6, 2026	41.74	41.74	41.65	41.65	41.20	-0.21%	1,960
Aug 5, 2026	41.77	41.81	41.72	41.74	41.29	0.08%	4,644
Aug 4, 2026	41.64	41.75	41.64	41.70	41.25	0.33%	2,610
Aug 3, 2026	41.61	41.61	41.55	41.57	41.12	0.53%	4,227
Jul 31, 2026	41.43	41.55	41.43	41.55	40.90	-0.01%	4,674
Jul 30, 2026	41.50	41.58	41.50	41.56	40.91	0.23%	1,427