Goldman Sachs Access Emerging Markets USD Bond ETF (GEMD)
BATS: GEMD · Real-Time Price · USD
39.95
+0.16 (0.40%)
At close: May 12, 2025, 4:00 PM
39.95
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
GEMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 39.94 | 40.00 | 39.94 | 39.95 | 39.95 | 0.40% | 4,556 |
| May 9, 2025 | 39.84 | 39.85 | 39.79 | 39.79 | 39.79 | 0.12% | 7,011 |
| May 8, 2025 | 39.82 | 39.86 | 39.74 | 39.74 | 39.74 | -0.37% | 18,573 |
| May 7, 2025 | 39.93 | 39.96 | 39.82 | 39.89 | 39.89 | 0.34% | 3,195 |
| May 6, 2025 | 39.62 | 39.76 | 39.60 | 39.75 | 39.75 | 0.46% | 3,348 |
| May 5, 2025 | 39.60 | 39.62 | 39.57 | 39.57 | 39.57 | -0.24% | 4,368 |
| May 2, 2025 | 39.76 | 39.76 | 39.65 | 39.67 | 39.67 | -0.14% | 15,787 |
| May 1, 2025 | 39.70 | 39.72 | 39.70 | 39.72 | 39.72 | -1.49% | 1,529 |
| Apr 30, 2025 | 40.16 | 40.33 | 40.16 | 40.33 | 39.83 | -0.24% | 1,873 |
| Apr 29, 2025 | 40.26 | 40.43 | 40.26 | 40.42 | 39.93 | 0.22% | 4,196 |
| Apr 28, 2025 | 40.25 | 40.33 | 40.20 | 40.33 | 39.84 | 0.07% | 3,532 |
| Apr 25, 2025 | 40.20 | 40.32 | 40.18 | 40.30 | 39.81 | 0.35% | 12,817 |
| Apr 24, 2025 | 39.93 | 40.16 | 39.93 | 40.16 | 39.67 | 1.17% | 8,465 |
| Apr 23, 2025 | 40.02 | 40.11 | 39.58 | 39.70 | 39.21 | 0.23% | 1,220,115 |
| Apr 22, 2025 | 39.62 | 39.70 | 39.51 | 39.61 | 39.13 | 0.87% | 4,785 |
| Apr 21, 2025 | 39.37 | 39.40 | 39.16 | 39.27 | 38.79 | -0.92% | 7,681 |
| Apr 17, 2025 | 39.69 | 39.74 | 39.61 | 39.63 | 39.15 | 0.13% | 4,407 |
| Apr 16, 2025 | 39.50 | 39.63 | 39.45 | 39.58 | 39.10 | 0.03% | 6,995 |
| Apr 15, 2025 | 39.58 | 39.62 | 39.55 | 39.57 | 39.09 | 0.41% | 6,446 |
| Apr 14, 2025 | 39.37 | 39.47 | 39.28 | 39.41 | 38.93 | 1.07% | 5,887 |
| Apr 11, 2025 | 38.69 | 39.06 | 38.49 | 38.99 | 38.52 | 0.18% | 6,906 |
| Apr 10, 2025 | 39.29 | 39.35 | 38.85 | 38.92 | 38.45 | -1.61% | 14,197 |
| Apr 9, 2025 | 38.66 | 39.63 | 38.37 | 39.56 | 39.07 | 1.89% | 22,074 |
| Apr 8, 2025 | 39.46 | 39.58 | 38.74 | 38.82 | 38.35 | -0.94% | 15,828 |
| Apr 7, 2025 | 39.43 | 40.42 | 39.05 | 39.19 | 38.71 | -1.54% | 30,710 |
| Apr 4, 2025 | 40.01 | 40.03 | 39.80 | 39.80 | 39.32 | -1.18% | 11,392 |
| Apr 3, 2025 | 40.31 | 40.41 | 40.27 | 40.28 | 39.79 | -0.40% | 7,531 |
| Apr 2, 2025 | 40.50 | 40.51 | 40.38 | 40.44 | 39.95 | -0.08% | 6,861 |
| Apr 1, 2025 | 40.42 | 40.49 | 40.42 | 40.47 | 39.98 | -0.12% | 6,197 |
| Mar 31, 2025 | 40.41 | 40.52 | 40.38 | 40.52 | 39.83 | 0.20% | 5,839 |
| Mar 28, 2025 | 40.42 | 40.44 | 40.39 | 40.44 | 39.76 | 0.12% | 6,081 |
| Mar 27, 2025 | 40.42 | 40.42 | 40.39 | 40.39 | 39.71 | -0.18% | 3,187 |
| Mar 26, 2025 | 40.55 | 40.57 | 40.46 | 40.46 | 39.78 | -0.39% | 4,697 |
| Mar 25, 2025 | 40.62 | 40.66 | 40.61 | 40.62 | 39.94 | 0.06% | 2,422 |
| Mar 24, 2025 | 40.63 | 40.63 | 40.56 | 40.60 | 39.91 | -0.11% | 5,140 |
| Mar 21, 2025 | 40.69 | 40.69 | 40.60 | 40.65 | 39.96 | -0.28% | 5,060 |
| Mar 20, 2025 | 40.87 | 40.89 | 40.71 | 40.76 | 40.07 | -0.12% | 6,427 |
| Mar 19, 2025 | 40.58 | 40.84 | 40.58 | 40.81 | 40.12 | 0.44% | 6,897 |
| Mar 18, 2025 | 40.48 | 40.66 | 40.48 | 40.63 | 39.94 | 0.07% | 125,536 |
| Mar 17, 2025 | 40.57 | 40.65 | 40.51 | 40.60 | 39.91 | 0.24% | 7,033 |
| Mar 14, 2025 | 40.48 | 40.56 | 40.48 | 40.50 | 39.81 | 0.12% | 5,517 |
| Mar 13, 2025 | 40.50 | 40.50 | 40.40 | 40.45 | 39.77 | -0.19% | 7,588 |
| Mar 12, 2025 | 40.53 | 40.55 | 40.50 | 40.53 | 39.84 | -0.05% | 4,207 |
| Mar 11, 2025 | 40.61 | 40.62 | 40.52 | 40.55 | 39.86 | -0.20% | 6,916 |
| Mar 10, 2025 | 40.69 | 40.69 | 40.60 | 40.63 | 39.94 | -0.01% | 12,657 |
| Mar 7, 2025 | 40.63 | 40.66 | 40.58 | 40.64 | 39.95 | 0.26% | 6,214 |
| Mar 6, 2025 | 40.54 | 40.58 | 40.50 | 40.53 | 39.84 | -0.48% | 6,101 |
| Mar 5, 2025 | 40.83 | 40.83 | 40.69 | 40.72 | 40.03 | -0.05% | 6,054 |
| Mar 4, 2025 | 40.69 | 40.84 | 40.69 | 40.75 | 40.06 | -0.11% | 7,427 |
| Mar 3, 2025 | 40.72 | 40.86 | 40.72 | 40.79 | 40.10 | -0.62% | 9,070 |