Goldman Sachs Access Emerging Markets USD Bond ETF (GEMD)

BATS: GEMD · Real-Time Price · USD

40.68

-0.11 (-0.26%)

At close: Sep 15, 2026, 4:00 PM EDT

40.68

0.00 (0.00%)

After-hours: Sep 15, 2026, 8:00 PM EDT

GEMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	40.73	40.73	40.68	40.68	40.68	-0.26%	172
Sep 14, 2026	40.72	40.83	40.65	40.79	40.78	-0.16%	8,833
Sep 11, 2026	41.02	41.02	40.85	40.85	40.85	-0.07%	2,888
Sep 10, 2026	40.93	40.98	40.87	40.88	40.88	-0.69%	8,134
Sep 9, 2026	41.29	41.29	41.16	41.16	41.16	-0.29%	1,731
Sep 8, 2026	41.32	41.35	41.28	41.28	41.28	-0.17%	3,736
Sep 4, 2026	41.36	41.36	41.35	41.35	41.35	0.09%	1,215
Sep 3, 2026	41.34	41.34	41.30	41.31	41.31	0.22%	1,628
Sep 2, 2026	41.24	41.25	41.21	41.23	41.23	0.13%	3,252
Sep 1, 2026	41.26	41.29	41.12	41.17	41.17	-0.43%	4,767
Aug 31, 2026	41.58	41.58	41.55	41.55	41.35	-0.19%	1,744
Aug 28, 2026	41.80	41.80	41.59	41.63	41.43	-0.23%	1,449
Aug 27, 2026	41.73	41.75	41.72	41.73	41.52	0.02%	845
Aug 26, 2026	41.73	41.73	41.69	41.72	41.51	-0.02%	1,365
Aug 25, 2026	41.67	41.73	41.67	41.73	41.52	0.46%	1,509
Aug 24, 2026	41.53	41.58	41.53	41.54	41.33	0.06%	3,063
Aug 21, 2026	41.56	41.56	41.47	41.51	41.31	0.02%	2,924
Aug 20, 2026	41.53	41.58	41.49	41.50	41.30	-0.38%	2,255
Aug 19, 2026	41.66	41.69	41.63	41.66	41.46	0.40%	3,114
Aug 18, 2026	41.45	41.51	41.45	41.50	41.29	-0.23%	2,267
Aug 17, 2026	41.58	41.65	41.58	41.59	41.39	-0.25%	4,832
Aug 14, 2026	41.77	41.78	41.67	41.70	41.49	-0.28%	1,263
Aug 13, 2026	41.75	41.83	41.75	41.81	41.61	0.43%	3,461
Aug 12, 2026	41.64	41.69	41.63	41.63	41.43	0.08%	3,381
Aug 11, 2026	41.63	41.68	41.60	41.60	41.39	-0.10%	2,336
Aug 10, 2026	41.71	41.71	41.64	41.64	41.43	-0.23%	3,771
Aug 7, 2026	41.65	41.80	41.65	41.73	41.53	0.20%	2,850
Aug 6, 2026	41.74	41.74	41.65	41.65	41.45	-0.21%	1,960
Aug 5, 2026	41.77	41.81	41.72	41.74	41.53	0.08%	4,644
Aug 4, 2026	41.64	41.75	41.64	41.70	41.50	0.33%	2,610
Aug 3, 2026	41.61	41.61	41.55	41.57	41.37	0.53%	4,227
Jul 31, 2026	41.43	41.55	41.43	41.55	41.15	-0.01%	4,674
Jul 30, 2026	41.50	41.58	41.50	41.56	41.15	0.23%	1,427
Jul 29, 2026	41.66	41.66	41.46	41.46	41.06	-0.68%	1,911
Jul 28, 2026	41.71	41.77	41.70	41.74	41.34	0.07%	924
Jul 27, 2026	41.64	41.73	41.64	41.72	41.31	0.39%	3,177
Jul 24, 2026	41.55	41.61	41.55	41.56	41.15	0.07%	1,735
Jul 23, 2026	41.56	41.56	41.51	41.53	41.12	-0.49%	2,519
Jul 22, 2026	41.78	41.83	41.73	41.73	41.33	-0.35%	2,322
Jul 21, 2026	41.89	41.90	41.87	41.88	41.47	-0.01%	1,761
Jul 20, 2026	41.95	41.97	41.86	41.88	41.47	-0.23%	3,265
Jul 17, 2026	42.00	42.05	41.96	41.98	41.57	-	1,537
Jul 16, 2026	41.97	42.00	41.97	41.98	41.57	-0.13%	1,455
Jul 15, 2026	42.05	42.08	42.03	42.03	41.62	0.16%	1,332
Jul 14, 2026	42.04	42.05	41.95	41.96	41.56	0.16%	1,655
Jul 13, 2026	42.05	42.09	41.90	41.90	41.49	-0.59%	3,360
Jul 10, 2026	42.11	42.16	42.10	42.15	41.74	0.04%	2,897
Jul 9, 2026	42.08	42.13	42.08	42.13	41.72	0.27%	1,103
Jul 8, 2026	42.00	42.02	41.95	42.02	41.61	-0.32%	2,798
Jul 7, 2026	42.19	42.22	42.15	42.15	41.74	-0.37%	2,620