Get the Stockscreener App
40.64
0.40%
-0.1632
After Hours:
40.63
-0.0118
-0.03%
Goldman Sachs Access Emerging Markets Usd Bond Etf Stock (GEMD) Price History
The historical daily chart and data for Goldman Sachs Access Emerging Markets Usd Bond Etf stock (GEMD), show that the latest closing stock price as of July 08, 2025, is $40.64.
- Goldman Sachs Access Emerging Markets Usd Bond Etf all-time high stock price is $42.69, occurred on September 17, 2024.
- The lowest Goldman Sachs Access Emerging Markets Usd Bond Etf stock price recorded was $36.94 on October 19, 2023. Since then, Goldman Sachs Access Emerging Markets Usd Bond Etf's stock price has risen over 10.02% to $40.64 now.
- The 52-week high stock price for GEMD is $42.69, representing a 5.04% increase from the current share price, occurred on September 17, 2024.
- The 52-week low stock price for GEMD is $38.37, indicating a -5.59% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about GEMD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 08, 2025 | $40.66 | $40.62 | $0.035 | 1,985.0 | -0.40% |
| Jul 07, 2025 | $40.85 | $40.79 | $0.06 | 5,069.0 | -0.37% |
| Jul 03, 2025 | $41.00 | $40.89 | $0.11 | 2,004.0 | +0.10% |
| Jul 02, 2025 | $40.91 | $40.79 | $0.1247 | 10,829.0 | +0.07% |
| Jul 01, 2025 | $40.90 | $40.81 | $0.09 | 4,065.0 | -0.31% |
| Jun 30, 2025 | $41.02 | $40.93 | $0.09 | 2,291.0 | +0.44% |
| Jun 27, 2025 | $40.84 | $40.83 | $0.0101 | 958.0 | -0.05% |
| Jun 26, 2025 | $40.85 | $40.75 | $0.1028 | 2,127.0 | +0.29% |
| Jun 25, 2025 | $40.74 | $40.63 | $0.1051 | 4,275.0 | -0.07% |
| Jun 24, 2025 | $40.80 | $40.58 | $0.2179 | 2,367.0 | +0.60% |
| Jun 23, 2025 | $40.57 | $40.47 | $0.0987 | 6,682.0 | +0.22% |
| Jun 20, 2025 | $40.50 | $40.37 | $0.13 | 3,697.0 | +0.08% |
| Jun 18, 2025 | $40.48 | $40.40 | $0.0814 | 4,456.0 | -0.09% |
| Jun 17, 2025 | $40.47 | $40.39 | $0.073 | 5,587.0 | +0.10% |
| Jun 16, 2025 | $40.53 | $40.39 | $0.1354 | 4,405.0 | +0.08% |
| Jun 13, 2025 | $40.46 | $40.35 | $0.105 | 2,795.0 | -0.51% |
| Jun 12, 2025 | $40.57 | $40.48 | $0.0862 | 1,634.0 | +0.20% |
| Jun 11, 2025 | $40.48 | $40.43 | $0.0547 | 3,292.0 | +0.26% |
| Jun 10, 2025 | $40.38 | $40.30 | $0.0825 | 2,889.0 | +0.46% |
Goldman Sachs Access Emerging Markets Usd Bond Etf Stock (GEMD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Goldman Sachs Access Emerging Markets Usd Bond Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GEMD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Goldman Sachs Access Emerging Markets Usd Bond Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Goldman Sachs Access Emerging Markets Usd Bond Etf Stock (GEMD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $41.00 | $40.62 | $0.375 | 25,937.0 | -0.90% |
| Jun, 2025 | $41.02 | $39.95 | $1.08 | 111,438.0 | +1.85% |
| May, 2025 | $40.32 | $39.57 | $0.7511 | 127,117.0 | -0.15% |
| Apr, 2025 | $40.51 | $38.37 | $2.14 | 1,407,829.0 | -0.48% |
| Mar, 2025 | $40.88 | $40.38 | $0.505 | 244,406.0 | -1.27% |
| Feb, 2025 | $41.04 | $39.99 | $1.06 | 112,341.0 | +1.35% |
| Jan, 2025 | $40.71 | $39.54 | $1.17 | 126,140.0 | +1.59% |
Goldman Sachs Access Emerging Markets Usd Bond Etf Stock (GEMD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $41.51 | $39.97 | $1.54 | 121,522.0 | -2.72% |
| Nov, 2024 | $41.33 | $40.36 | $0.97 | 124,602.0 | +0.72% |
| Oct, 2024 | $42.56 | $40.98 | $1.58 | 114,619.0 | -3.52% |
| Sep, 2024 | $42.69 | $41.60 | $1.09 | 83,677.0 | +1.49% |
| Aug, 2024 | $42.19 | $40.86 | $1.33 | 107,036.0 | +1.68% |
| Jul, 2024 | $41.25 | $39.93 | $1.32 | 192,455.0 | +2.22% |
| Jun, 2024 | $40.87 | $40.32 | $0.5483 | 92,296.0 | -1.00% |
| May, 2024 | $40.99 | $39.66 | $1.33 | 105,063.0 | +2.19% |
| Apr, 2024 | $40.98 | $39.58 | $1.40 | 102,993.0 | -2.97% |
| Mar, 2024 | $41.21 | $40.53 | $0.6799 | 110,093.0 | +1.03% |
| Feb, 2024 | $40.68 | $39.84 | $0.8357 | 119,975.0 | +0.51% |
| Jan, 2024 | $40.61 | $39.83 | $0.78 | 148,213.0 | -0.93% |
Goldman Sachs Access Emerging Markets Usd Bond Etf Stock (GEMD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $41.13 | $39.25 | $1.88 | 96,757.0 | +3.86% |
| Nov, 2023 | $39.62 | $37.39 | $2.23 | 101,777.0 | +4.93% |
| Oct, 2023 | $37.93 | $36.94 | $0.99 | 117,111.0 | +0.00% |
0.05%
0.41%
Cap:
|
Volume (24h):