Goldman Sachs Access Emrg Mkts USD BdETF (GEMD)
40.46
-0.08
(-0.19%)
USD |
BATS |
May 10, 16:00
GEMD Price: 40.46 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 10, 2024 | 40.48 | 40.52 | 40.41 | 40.46 | 3899.00 |
May 09, 2024 | 40.42 | 40.54 | 40.38 | 40.54 | 4719.00 |
May 08, 2024 | 40.33 | 40.46 | 40.33 | 40.43 | 3906.00 |
May 07, 2024 | 40.58 | 40.62 | 40.54 | 40.55 | 3656.00 |
May 06, 2024 | 40.37 | 40.54 | 40.37 | 40.52 | 4919.00 |
May 03, 2024 | 40.43 | 40.43 | 40.33 | 40.41 | 5099.00 |
May 02, 2024 | 39.85 | 40.13 | 39.84 | 40.07 | 5126.00 |
May 01, 2024 | 39.71 | 39.91 | 39.66 | 39.79 | 4447.00 |
Apr 30, 2024 | 40.03 | 40.03 | 39.86 | 39.86 | 3327.00 |
Apr 29, 2024 | 40.07 | 40.16 | 40.07 | 40.16 | 3184.00 |
Apr 26, 2024 | 39.99 | 39.99 | 39.92 | 39.95 | 4122.00 |
Apr 25, 2024 | 39.75 | 39.84 | 39.69 | 39.84 | 2822.00 |
Apr 24, 2024 | 39.99 | 39.99 | 39.86 | 39.94 | 3912.00 |
Apr 23, 2024 | 40.17 | 40.20 | 40.13 | 40.15 | 2358.00 |
Apr 22, 2024 | 39.95 | 40.14 | 39.94 | 40.09 | 4672.00 |
Apr 19, 2024 | 39.88 | 39.93 | 39.84 | 39.87 | 3324.00 |
Apr 18, 2024 | 39.86 | 39.87 | 39.79 | 39.85 | 6144.00 |
Apr 17, 2024 | 39.88 | 39.96 | 39.88 | 39.95 | 4527.00 |
Apr 16, 2024 | 39.59 | 39.66 | 39.58 | 39.64 | 6082.00 |
Apr 15, 2024 | 40.00 | 40.01 | 39.73 | 39.81 | 5616.00 |
Apr 12, 2024 | 40.57 | 40.57 | 40.22 | 40.26 | 3781.00 |
Apr 11, 2024 | 40.23 | 40.32 | 40.11 | 40.23 | 5150.00 |
Apr 10, 2024 | 40.66 | 40.67 | 40.34 | 40.42 | 5084.00 |
Apr 09, 2024 | 40.95 | 40.98 | 40.89 | 40.97 | 4837.00 |
Apr 08, 2024 | 40.64 | 40.74 | 40.62 | 40.70 | 5135.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
36.24
Minimum
Oct 20 2022
49.90
Maximum
Feb 17 2022
40.50
Average
40.19
Median