Goldman Sachs Access Emerging Markets USD Bond ETF (GEMD)

BATS: GEMD · Real-Time Price · USD

42.14

-0.13 (-0.31%)

At close: Apr 28, 2026, 4:00 PM EDT

42.19

+0.05 (0.11%)

After-hours: Apr 28, 2026, 4:10 PM EDT

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
Feb 13, 2026	42.93	43.06	42.93	42.99	42.58	0.20%	4,770
Feb 12, 2026	42.89	42.90	42.84	42.90	42.49	0.32%	1,683
Feb 11, 2026	42.70	42.79	42.70	42.77	42.36	-0.04%	1,956
Feb 10, 2026	42.79	42.82	42.76	42.78	42.38	0.26%	3,119
Feb 9, 2026	42.57	42.70	42.57	42.67	42.27	0.14%	4,679
Feb 6, 2026	42.53	42.62	42.52	42.61	42.21	0.15%	4,009
Feb 5, 2026	42.42	42.57	42.42	42.55	42.14	0.32%	4,159
Feb 4, 2026	42.44	42.46	42.40	42.41	42.01	0.05%	2,591
Feb 3, 2026	42.46	42.46	42.36	42.39	41.99	-0.05%	3,980
Feb 2, 2026	42.46	42.46	42.40	42.41	42.01	-0.50%	6,764
Jan 30, 2026	42.62	42.65	42.61	42.62	42.02	-	2,214
Jan 29, 2026	42.54	42.63	42.49	42.62	42.03	-	3,050
Jan 28, 2026	42.61	42.66	42.57	42.62	42.03	-0.03%	5,933
Jan 27, 2026	42.67	42.70	42.63	42.64	42.04	-0.06%	2,848
Jan 26, 2026	42.66	42.68	42.62	42.66	42.06	0.11%	3,115
Jan 23, 2026	42.56	42.61	42.52	42.61	42.01	0.20%	2,248
Jan 22, 2026	42.43	42.53	42.43	42.53	41.93	0.12%	4,012
Jan 21, 2026	42.40	42.48	42.36	42.48	41.88	0.82%	13,521
Jan 20, 2026	42.23	42.33	42.13	42.13	41.54	-0.88%	30,727
Jan 16, 2026	42.58	42.58	42.49	42.51	41.91	-0.09%	2,224
Jan 15, 2026	42.59	42.59	42.53	42.55	41.95	0.08%	4,365
Jan 14, 2026	42.43	42.52	42.43	42.51	41.91	0.18%	5,340
Jan 13, 2026	42.46	42.46	42.41	42.44	41.84	-	4,575
Jan 12, 2026	42.38	42.49	42.36	42.44	41.84	-0.19%	15,354
Jan 9, 2026	42.45	42.54	42.45	42.52	41.92	0.31%	7,318
Jan 8, 2026	42.33	42.40	42.33	42.39	41.79	-0.12%	5,356
Jan 7, 2026	42.48	42.52	42.41	42.44	41.84	-0.15%	5,124
Jan 6, 2026	42.49	42.53	42.46	42.50	41.90	-0.08%	4,580
Jan 5, 2026	42.45	42.55	42.43	42.54	41.94	0.18%	17,193
Jan 2, 2026	42.43	42.49	42.43	42.46	41.87	0.03%	5,270
Dec 31, 2025	42.56	42.57	42.45	42.45	41.85	-0.68%	1,538
Dec 30, 2025	42.76	42.81	42.74	42.74	41.93	-0.12%	2,866
Dec 29, 2025	42.78	42.79	42.72	42.79	41.98	0.12%	3,398
Dec 26, 2025	42.76	42.80	42.73	42.74	41.93	-0.07%	3,133
Dec 24, 2025	42.71	42.77	42.71	42.77	41.96	0.27%	1,546
Dec 23, 2025	42.62	42.69	42.60	42.65	41.85	0.01%	3,584
Dec 22, 2025	42.67	42.70	42.65	42.65	41.84	0.03%	2,764
Dec 19, 2025	42.69	42.70	42.64	42.64	41.83	-0.23%	1,997
Dec 18, 2025	42.76	42.76	42.70	42.73	41.93	0.42%	2,511
Dec 17, 2025	42.59	42.60	42.52	42.56	41.75	-0.30%	3,727
Dec 16, 2025	42.66	42.68	42.64	42.68	41.88	0.22%	2,082
Dec 15, 2025	42.57	42.61	42.57	42.59	41.79	0.13%	2,197
Dec 12, 2025	42.48	42.54	42.48	42.54	41.73	0.02%	2,325
Dec 11, 2025	42.60	42.60	42.53	42.53	41.72	0.04%	1,869
Dec 10, 2025	42.39	42.51	42.39	42.51	41.71	0.28%	1,280
Dec 9, 2025	42.40	42.40	42.35	42.39	41.59	-0.06%	1,963
Dec 8, 2025	42.45	42.49	42.42	42.42	41.62	-0.39%	3,992
Dec 5, 2025	42.71	42.71	42.58	42.58	41.78	-0.16%	1,348
Dec 4, 2025	42.63	42.66	42.63	42.65	41.84	-0.17%	2,659
Dec 3, 2025	42.69	42.77	42.69	42.72	41.91	0.22%	3,952