Goldman Sachs Access Emrg Mkts USD BdETF (GEMD)
40.80
+0.01
(+0.01%)
USD |
BATS |
Nov 21, 16:00
GEMD Price: 40.80 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 40.80 | 40.84 | 40.80 | 40.80 | 4903.00 |
| Nov 20, 2024 | 40.67 | 40.79 | 40.67 | 40.79 | 4408.00 |
| Nov 19, 2024 | 40.58 | 40.79 | 40.58 | 40.75 | 4322.00 |
| Nov 18, 2024 | 40.38 | 40.53 | 40.36 | 40.50 | 6057.00 |
| Nov 15, 2024 | 40.50 | 40.58 | 40.46 | 40.57 | 7029.00 |
| Nov 14, 2024 | 40.75 | 40.78 | 40.66 | 40.68 | 5697.00 |
| Nov 13, 2024 | 40.88 | 40.88 | 40.72 | 40.77 | 4525.00 |
| Nov 12, 2024 | 40.95 | 40.95 | 40.78 | 40.83 | 6908.00 |
| Nov 11, 2024 | 41.18 | 41.18 | 41.09 | 41.16 | 10032.00 |
| Nov 08, 2024 | 41.26 | 41.30 | 41.21 | 41.21 | 9918.00 |
| Nov 07, 2024 | 40.88 | 41.24 | 40.88 | 41.20 | 9189.00 |
| Nov 06, 2024 | 40.50 | 40.78 | 40.47 | 40.76 | 7339.00 |
| Nov 05, 2024 | 40.76 | 40.86 | 40.64 | 40.86 | 6720.00 |
| 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 |
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
40.65
Average
40.45
Median
Jan 31 2024