Goldman Sachs Access Emerging Markets USD Bond ETF (GEMD)

GEMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	42.48	42.55	42.48	42.53	42.53	0.28%	222
Jun 23, 2026	42.32	42.41	42.32	42.41	42.41	-0.04%	4,570
Jun 22, 2026	42.44	42.50	42.43	42.43	42.43	-0.39%	3,126
Jun 18, 2026	42.59	42.61	42.57	42.59	42.59	0.45%	1,648
Jun 17, 2026	42.54	42.57	42.40	42.40	42.40	-0.38%	2,038
Jun 16, 2026	42.62	42.62	42.52	42.56	42.56	-0.01%	5,223
Jun 15, 2026	42.58	42.60	42.54	42.57	42.56	0.42%	2,223
Jun 12, 2026	42.33	42.41	42.30	42.39	42.39	0.05%	1,869
Jun 11, 2026	42.12	42.37	42.10	42.37	42.36	1.03%	1,498
Jun 10, 2026	42.03	42.08	41.93	41.93	41.93	-0.30%	1,323
Jun 9, 2026	42.05	42.11	41.96	42.06	42.06	0.25%	2,017
Jun 8, 2026	42.04	42.04	41.96	41.96	41.96	-0.13%	5,354
Jun 5, 2026	42.08	42.10	42.02	42.02	42.01	-0.69%	2,417
Jun 4, 2026	42.26	42.31	42.26	42.31	42.30	0.37%	2,085
Jun 3, 2026	42.15	42.21	42.13	42.15	42.15	-0.41%	3,108
Jun 2, 2026	42.30	42.33	42.23	42.33	42.32	0.35%	4,077
Jun 1, 2026	42.12	42.18	42.08	42.18	42.18	-0.10%	4,831
May 29, 2026	42.35	42.43	42.35	42.41	42.22	0.26%	1,469
May 28, 2026	42.19	42.31	42.16	42.30	42.11	0.21%	2,924
May 27, 2026	42.18	42.24	42.18	42.21	42.02	0.39%	3,910
May 26, 2026	42.07	42.07	42.00	42.05	41.86	0.46%	13,851
May 22, 2026	41.87	41.87	41.79	41.85	41.66	0.16%	2,399
May 21, 2026	41.63	41.79	41.63	41.79	41.60	0.10%	2,668
May 20, 2026	41.50	41.74	41.46	41.74	41.55	0.66%	2,092
May 19, 2026	41.52	41.52	41.42	41.47	41.28	-0.49%	3,654
May 18, 2026	41.75	41.75	41.64	41.68	41.49	-0.14%	6,528
May 15, 2026	41.74	41.76	41.68	41.74	41.55	-0.74%	3,482
May 14, 2026	42.06	42.15	42.05	42.05	41.86	0.11%	2,033
May 13, 2026	42.08	42.09	42.00	42.00	41.81	-0.27%	2,668
May 12, 2026	42.17	42.17	42.06	42.12	41.93	-0.33%	4,744
May 11, 2026	42.32	42.32	42.24	42.26	42.06	-0.15%	4,360
May 8, 2026	42.35	42.39	42.32	42.32	42.13	0.41%	3,187
May 7, 2026	42.31	42.35	42.15	42.15	41.96	-0.38%	3,700
May 6, 2026	42.20	42.31	42.20	42.31	42.12	0.80%	3,691
May 5, 2026	41.96	42.03	41.96	41.98	41.79	0.30%	3,314
May 4, 2026	42.02	42.04	41.81	41.85	41.66	-0.45%	6,191
May 1, 2026	42.08	42.15	42.04	42.04	41.85	0.18%	3,224
Apr 30, 2026	42.16	42.21	42.12	42.16	41.77	0.29%	3,615
Apr 29, 2026	42.14	42.14	42.04	42.04	41.65	-0.35%	2,176
Apr 28, 2026	42.14	42.19	42.14	42.19	41.80	-0.20%	2,363
Apr 27, 2026	42.32	42.36	42.23	42.27	41.88	-0.19%	2,990
Apr 24, 2026	42.27	42.36	42.20	42.35	41.96	0.15%	1,744
Apr 23, 2026	42.43	42.48	42.24	42.29	41.90	-0.33%	1,556
Apr 22, 2026	42.49	42.49	42.42	42.43	42.04	0.23%	2,025
Apr 21, 2026	42.51	42.53	42.33	42.33	41.94	-0.41%	4,799
Apr 20, 2026	42.54	42.58	42.51	42.51	42.12	-0.07%	3,549
Apr 17, 2026	42.59	42.63	42.53	42.53	42.14	0.71%	3,845
Apr 16, 2026	42.33	42.38	42.23	42.24	41.85	-0.37%	3,329
Apr 15, 2026	42.40	42.41	42.34	42.39	42.00	-0.10%	1,963
Apr 14, 2026	42.31	42.49	42.31	42.43	42.04	0.39%	3,116

Data Source: S&P Global Market Intelligence Last updated: Jun 24, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 24, 2026

Data Sources Report a data error

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.