Goldman Sachs Access Emrg Mkts USD BdETF (GEMD)
40.73
-0.05
(-0.12%)
USD |
BATS |
Nov 05, 14:40
GEMD Price: 40.73 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 40.86 | 40.92 | 40.76 | 40.78 | 7098.00 |
| Nov 01, 2024 | 40.80 | 40.80 | 40.61 | 40.61 | 4508.00 |
| Oct 31, 2024 | 41.07 | 41.12 | 41.02 | 41.03 | 2894.00 |
| Oct 30, 2024 | 41.38 | 41.40 | 41.25 | 41.27 | 6505.00 |
| Oct 29, 2024 | 41.15 | 41.28 | 41.10 | 41.28 | 2872.00 |
| Oct 28, 2024 | 41.12 | 41.17 | 41.08 | 41.17 | 3781.00 |
| Oct 25, 2024 | 41.28 | 41.29 | 41.14 | 41.14 | 2956.00 |
| Oct 24, 2024 | 41.14 | 41.22 | 41.11 | 41.18 | 3672.00 |
| Oct 23, 2024 | 41.08 | 41.08 | 40.98 | 41.00 | 4318.00 |
| Oct 22, 2024 | 41.22 | 41.22 | 41.18 | 41.21 | 3148.00 |
| Oct 21, 2024 | 41.52 | 41.52 | 41.33 | 41.33 | 3889.00 |
| Oct 18, 2024 | 41.76 | 41.77 | 41.69 | 41.69 | 3504.00 |
| Oct 17, 2024 | 41.70 | 41.74 | 41.67 | 41.67 | 3264.00 |
| Oct 16, 2024 | 41.86 | 41.92 | 41.84 | 41.89 | 3596.00 |
| Oct 15, 2024 | 41.73 | 41.82 | 41.73 | 41.82 | 4477.00 |
| Oct 14, 2024 | 41.56 | 41.67 | 41.52 | 41.67 | 2932.00 |
| Oct 11, 2024 | 41.60 | 41.66 | 41.60 | 41.63 | 4165.00 |
| Oct 10, 2024 | 41.61 | 41.69 | 41.50 | 41.68 | 5103.00 |
| Oct 09, 2024 | 41.71 | 41.77 | 41.69 | 41.71 | 7199.00 |
| Oct 08, 2024 | 41.75 | 41.79 | 41.72 | 41.79 | 4896.00 |
| Oct 07, 2024 | 41.78 | 41.81 | 41.68 | 41.74 | 7317.00 |
| Oct 04, 2024 | 41.86 | 41.94 | 41.86 | 41.93 | 7997.00 |
| Oct 03, 2024 | 42.21 | 42.24 | 42.12 | 42.17 | 13103.00 |
| Oct 02, 2024 | 42.22 | 42.30 | 42.21 | 42.27 | 4136.00 |
| Oct 01, 2024 | 42.38 | 42.56 | 42.37 | 42.45 | 8895.00 |
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
40.64
Average
40.43
Median
May 08 2024