Get the Stockscreener App
40.98
0.31%
0.1251
After Hours:
40.95
-0.025
-0.06%
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 September 21, 2026, is $40.98.
- Goldman Sachs Access Emerging Markets Usd Bond Etf all-time high stock price is $43.26, occurred on February 23, 2026.
- 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 10.92% to $40.98 now.
- The 52-week high stock price for GEMD is $43.26, representing a 5.58% increase from the current share price, occurred on February 23, 2026.
- The 52-week low stock price for GEMD is $40.85, indicating a -0.31% decrease from the current share price, occurred on September 11, 2026.
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 |
|---|---|---|---|---|---|
| Sep 21, 2026 | $40.99 | $40.90 | $0.09 | 3,536.0 | +0.31% |
| Sep 18, 2026 | $40.88 | $40.85 | $0.0301 | 1,321.0 | -0.27% |
| Sep 17, 2026 | $40.96 | $40.90 | $0.06 | 1,079.0 | +0.55% |
| Sep 16, 2026 | $40.83 | $40.72 | $0.11 | 2,038.0 | +0.14% |
| Sep 15, 2026 | $40.74 | $40.67 | $0.069 | 4,906.0 | -0.26% |
| Sep 14, 2026 | $40.83 | $40.65 | $0.179 | 8,833.0 | -0.16% |
| Sep 11, 2026 | $41.02 | $40.85 | $0.17 | 2,888.0 | -0.07% |
| Sep 10, 2026 | $40.98 | $40.87 | $0.1099 | 8,134.0 | -0.69% |
| Sep 09, 2026 | $41.29 | $41.16 | $0.1298 | 1,730.0 | -0.29% |
| Sep 08, 2026 | $41.35 | $41.28 | $0.07 | 3,736.0 | -0.17% |
| Sep 04, 2026 | $41.36 | $41.35 | $0.009 | 1,215.0 | +0.09% |
| Sep 03, 2026 | $41.34 | $41.30 | $0.0399 | 1,628.0 | +0.22% |
| Sep 02, 2026 | $41.25 | $41.20 | $0.045 | 3,251.0 | +0.13% |
| Sep 01, 2026 | $41.29 | $41.12 | $0.17 | 4,767.0 | -0.92% |
| Aug 31, 2026 | $41.58 | $41.55 | $0.028 | 1,744.0 | -0.19% |
| Aug 28, 2026 | $41.80 | $41.59 | $0.21 | 1,449.0 | -0.23% |
| Aug 27, 2026 | $41.74 | $41.72 | $0.025 | 845.0 | +0.02% |
| Aug 26, 2026 | $41.73 | $41.69 | $0.045 | 1,365.0 | -0.02% |
| Aug 25, 2026 | $41.73 | $41.66 | $0.06 | 1,508.0 | +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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $41.36 | $40.65 | $0.7081 | 52,598.0 | -1.39% |
| Aug, 2026 | $41.83 | $41.45 | $0.38 | 55,858.0 | +0.20% |
| Jul, 2026 | $42.33 | $41.43 | $0.90 | 54,650.0 | -2.37% |
| Jun, 2026 | $42.63 | $41.93 | $0.6949 | 58,405.0 | +0.16% |
| May, 2026 | $42.42 | $41.42 | $1.00 | 80,089.0 | +0.59% |
| Apr, 2026 | $42.63 | $41.14 | $1.49 | 70,942.0 | +1.82% |
| Mar, 2026 | $42.73 | $40.88 | $1.85 | 153,610.0 | -4.00% |
| Feb, 2026 | $43.26 | $42.36 | $0.90 | 175,617.0 | +1.19% |
| Jan, 2026 | $42.70 | $42.13 | $0.569 | 144,148.0 | +0.40% |
Goldman Sachs Access Emerging Markets Usd Bond Etf Stock (GEMD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $42.81 | $42.35 | $0.46 | 55,395.0 | -0.13% |
| Nov, 2025 | $42.81 | $42.41 | $0.405 | 42,867.0 | -0.21% |
| Oct, 2025 | $43.03 | $41.78 | $1.25 | 107,681.0 | +2.15% |
| 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% |
2.56%
Cap:
|
Volume (24h):