Get the Stockscreener App
42.44
0.15%
-0.065
After Hours:
42.44
0.005
+0.01%
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 January 07, 2026, is $42.44.
- Goldman Sachs Access Emerging Markets Usd Bond Etf all-time high stock price is $43.03, occurred on October 29, 2025.
- 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 14.88% to $42.44 now.
- The 52-week high stock price for GEMD is $43.03, representing a 1.40% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for GEMD is $38.37, indicating a -9.58% 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $42.52 | $42.41 | $0.1063 | 5,124.0 | -0.15% |
| Jan 06, 2026 | $42.53 | $42.46 | $0.07 | 4,580.0 | -0.08% |
| Jan 05, 2026 | $42.55 | $42.43 | $0.12 | 17,193.0 | +0.18% |
| Jan 02, 2026 | $42.49 | $42.43 | $0.0632 | 5,270.0 | +0.03% |
| Dec 31, 2025 | $42.56 | $42.45 | $0.116 | 1,538.0 | -0.68% |
| Dec 30, 2025 | $42.81 | $42.74 | $0.07 | 2,866.0 | -0.12% |
| Dec 29, 2025 | $42.79 | $42.72 | $0.0691 | 3,398.0 | +0.12% |
| Dec 26, 2025 | $42.80 | $42.73 | $0.07 | 3,133.0 | -0.07% |
| Dec 24, 2025 | $42.77 | $42.71 | $0.0597 | 1,546.0 | +0.27% |
| Dec 23, 2025 | $42.69 | $42.60 | $0.09 | 3,584.0 | +0.01% |
| Dec 22, 2025 | $42.70 | $42.65 | $0.0533 | 2,764.0 | +0.03% |
| Dec 19, 2025 | $42.70 | $42.63 | $0.06 | 1,997.0 | -0.23% |
| Dec 18, 2025 | $42.76 | $42.70 | $0.06 | 2,511.0 | +0.42% |
| Dec 17, 2025 | $42.59 | $42.52 | $0.075 | 3,727.0 | -0.30% |
| Dec 16, 2025 | $42.68 | $42.64 | $0.0443 | 2,082.0 | +0.22% |
| Dec 15, 2025 | $42.61 | $42.57 | $0.0385 | 2,197.0 | +0.13% |
| Dec 12, 2025 | $42.54 | $42.48 | $0.06 | 2,325.0 | +0.02% |
| Dec 11, 2025 | $42.60 | $42.52 | $0.075 | 1,869.0 | +0.04% |
| Dec 10, 2025 | $42.51 | $42.39 | $0.1225 | 1,280.0 | +0.28% |
| Dec 09, 2025 | $42.40 | $42.35 | $0.0506 | 1,963.0 | -0.06% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $42.55 | $42.41 | $0.1413 | 37,291.0 | -0.03% |
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% |
1.16%
0.26%
Cap:
|
Volume (24h):