Get the Stockscreener App
41.85
0.38%
-0.1609
After Hours:
42.03
0.1759
+0.42%
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 October 10, 2025, is $41.85.
- 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 13.30% to $41.85 now.
- The 52-week high stock price for GEMD is $42.30, representing a 1.07% increase from the current share price, occurred on September 24, 2025.
- The 52-week low stock price for GEMD is $38.37, indicating a -8.32% 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 |
|---|---|---|---|---|---|
| Oct 10, 2025 | $42.03 | $41.85 | $0.1749 | 1,517.0 | -0.38% |
| Oct 09, 2025 | $42.02 | $41.94 | $0.0745 | 2,421.0 | +0.06% |
| Oct 08, 2025 | $41.99 | $41.99 | $0.005 | 1,283.0 | +0.06% |
| Oct 07, 2025 | $42.04 | $41.97 | $0.075 | 2,153.0 | -0.46% |
| Oct 06, 2025 | $42.16 | $41.92 | $0.24 | 40,777.0 | +0.44% |
| Oct 03, 2025 | $42.00 | $41.90 | $0.0996 | 4,109.0 | +0.07% |
| Oct 02, 2025 | $41.95 | $41.78 | $0.1697 | 8,745.0 | +0.18% |
| Oct 01, 2025 | $41.90 | $41.81 | $0.09 | 3,807.0 | -0.27% |
| Sep 30, 2025 | $42.17 | $41.98 | $0.1871 | 3,116.0 | -0.22% |
| Sep 29, 2025 | $42.14 | $42.07 | $0.0694 | 2,956.0 | +0.08% |
| Sep 26, 2025 | $42.13 | $42.04 | $0.0865 | 1,385.0 | -0.10% |
| Sep 25, 2025 | $42.14 | $42.06 | $0.079 | 1,209.0 | -0.30% |
| Sep 24, 2025 | $42.30 | $42.18 | $0.1199 | 2,423.0 | +0.02% |
| Sep 23, 2025 | $42.20 | $42.15 | $0.0566 | 1,469.0 | +0.35% |
| Sep 22, 2025 | $42.06 | $42.02 | $0.0395 | 1,468.0 | +0.55% |
| Sep 19, 2025 | $41.85 | $41.77 | $0.0825 | 2,258.0 | -0.16% |
| Sep 18, 2025 | $42.02 | $41.90 | $0.1237 | 1,867.0 | -0.50% |
| Sep 17, 2025 | $42.24 | $42.11 | $0.1347 | 1,858.0 | -0.01% |
| Sep 16, 2025 | $42.15 | $42.08 | $0.075 | 3,188.0 | -0.06% |
| Sep 15, 2025 | $42.20 | $42.10 | $0.0998 | 3,645.0 | +0.19% |
| Sep 12, 2025 | $42.10 | $42.05 | $0.0442 | 1,733.0 | -0.24% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $42.16 | $41.78 | $0.38 | 66,329.0 | -0.31% |
| Sep, 2025 | $42.30 | $41.18 | $1.12 | 56,250.0 | +0.90% |
| Aug, 2025 | $41.69 | $41.04 | $0.647 | 51,540.0 | +1.20% |
| Jul, 2025 | $41.23 | $40.50 | $0.73 | 62,721.0 | +0.25% |
| 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% |
1.71%
Cap:
|
Volume (24h):