Goldman Sachs Access Emerging Markets USD Bond ETF (GEMD)

GEMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.14	42.17	42.14	42.14	-	-0.31%	2,356
Apr 27, 2026	42.32	42.36	42.23	42.27	42.27	-0.19%	2,990
Apr 24, 2026	42.27	42.36	42.20	42.35	42.35	0.15%	1,744
Apr 23, 2026	42.43	42.48	42.24	42.29	42.29	-0.33%	1,556
Apr 22, 2026	42.49	42.49	42.42	42.43	42.43	0.23%	2,025
Apr 21, 2026	42.51	42.53	42.33	42.33	42.33	-0.41%	4,799
Apr 20, 2026	42.54	42.58	42.51	42.51	42.51	-0.07%	3,549
Apr 17, 2026	42.59	42.63	42.53	42.53	42.53	0.71%	3,845
Apr 16, 2026	42.33	42.38	42.23	42.24	42.24	-0.37%	3,329
Apr 15, 2026	42.40	42.41	42.34	42.39	42.39	-0.10%	1,963
Apr 14, 2026	42.31	42.49	42.31	42.43	42.43	0.39%	3,116
Apr 13, 2026	42.03	42.27	42.03	42.27	42.27	0.56%	3,463
Apr 10, 2026	42.06	42.11	41.99	42.03	42.03	0.07%	2,034
Apr 9, 2026	41.85	42.07	41.79	42.00	42.00	0.41%	3,247
Apr 8, 2026	41.93	41.93	41.83	41.83	41.83	0.98%	9,743
Apr 7, 2026	41.27	41.43	41.14	41.43	41.43	0.08%	3,476
Apr 6, 2026	41.29	41.43	41.29	41.39	41.39	-0.07%	4,137
Apr 2, 2026	41.39	41.44	41.38	41.42	41.42	0.28%	6,101
Apr 1, 2026	41.30	41.30	41.30	41.30	41.30	-0.25%	1,671
Mar 31, 2026	41.31	41.52	41.21	41.41	41.18	0.95%	7,312
Mar 30, 2026	41.08	41.15	40.98	41.02	40.79	0.13%	6,236
Mar 27, 2026	41.01	41.10	40.88	40.96	40.74	-0.90%	62,237
Mar 26, 2026	41.52	41.52	41.26	41.33	41.11	-0.71%	4,679
Mar 25, 2026	41.51	41.63	41.51	41.63	41.40	0.98%	3,901
Mar 24, 2026	41.27	41.40	41.19	41.22	41.00	-0.58%	5,123
Mar 23, 2026	41.32	41.54	41.29	41.46	41.23	0.88%	4,715
Mar 20, 2026	41.41	41.42	41.08	41.10	40.87	-1.46%	5,930
Mar 19, 2026	41.50	41.71	41.50	41.71	41.48	0.16%	5,505
Mar 18, 2026	41.83	41.86	41.64	41.64	41.41	-0.67%	1,408
Mar 17, 2026	41.90	41.99	41.90	41.92	41.69	0.34%	2,816
Mar 16, 2026	41.83	41.88	41.78	41.78	41.55	0.23%	3,633
Mar 13, 2026	41.98	41.99	41.68	41.69	41.46	-0.42%	5,199
Mar 12, 2026	42.03	42.08	41.86	41.86	41.63	-0.83%	2,419
Mar 11, 2026	42.28	42.28	42.21	42.21	41.98	-0.28%	900
Mar 10, 2026	42.34	42.46	42.33	42.33	42.10	0.09%	1,762
Mar 9, 2026	41.95	42.29	41.95	42.29	42.06	0.24%	5,515
Mar 6, 2026	42.18	42.30	42.14	42.19	41.96	-0.81%	4,726
Mar 5, 2026	42.55	42.55	42.39	42.54	42.30	-0.29%	2,790
Mar 4, 2026	42.60	42.69	42.60	42.66	42.43	0.21%	2,097
Mar 3, 2026	42.24	42.58	42.24	42.57	42.34	-0.38%	9,894
Mar 2, 2026	42.58	42.73	42.58	42.73	42.50	-0.92%	4,830
Feb 27, 2026	43.04	43.13	43.04	43.13	42.72	0.13%	1,953
Feb 26, 2026	43.10	43.10	43.01	43.08	42.67	-0.08%	3,605
Feb 25, 2026	43.07	43.13	43.07	43.11	42.70	0.12%	3,179
Feb 24, 2026	43.08	43.08	43.02	43.06	42.65	-0.16%	2,498
Feb 23, 2026	43.04	43.26	43.03	43.13	42.72	0.30%	112,110
Feb 20, 2026	42.97	43.03	42.96	43.00	42.59	-0.07%	2,605
Feb 19, 2026	42.96	43.06	42.94	43.03	42.62	0.05%	4,991
Feb 18, 2026	43.06	43.06	43.00	43.01	42.60	0.02%	2,795
Feb 17, 2026	43.02	43.07	43.00	43.00	42.59	0.03%	4,171

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.