Goldman Sachs Access Emer... (GEMD)
CBOE: GEMD
· Real-Time Price · USD
41.54
0.03 (0.08%)
At close: Aug 18, 2025, 2:54 PM
GEMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 41.54 | 41.55 | 41.46 | 41.51 | 41.51 | -0.14% | 1,505 |
| Aug 14, 2025 | 41.65 | 41.66 | 41.56 | 41.57 | 41.57 | -0.17% | 1,935 |
| Aug 13, 2025 | 41.64 | 41.64 | 41.63 | 41.64 | 41.64 | 0.41% | 1,408 |
| Aug 12, 2025 | 41.38 | 41.47 | 41.38 | 41.47 | 41.47 | 0.31% | 1,616 |
| Aug 11, 2025 | 41.30 | 41.40 | 41.30 | 41.34 | 41.34 | 0.12% | 5,500 |
| Aug 8, 2025 | 41.27 | 41.31 | 41.26 | 41.29 | 41.29 | 0.00% | 2,046 |
| Aug 7, 2025 | 41.34 | 41.35 | 41.24 | 41.29 | 41.29 | 0.12% | 3,840 |
| Aug 6, 2025 | 41.33 | 41.33 | 41.18 | 41.24 | 41.24 | 0.02% | 3,317 |
| Aug 5, 2025 | 41.26 | 41.27 | 41.22 | 41.23 | 41.23 | 0.00% | 2,300 |
| Aug 4, 2025 | 41.20 | 41.24 | 41.16 | 41.23 | 41.23 | 0.41% | 4,123 |
| Aug 1, 2025 | 41.04 | 41.06 | 41.04 | 41.06 | 41.06 | -0.12% | 1,335 |
| Jul 31, 2025 | 41.23 | 41.23 | 41.11 | 41.11 | 40.92 | -0.02% | 1,600 |
| Jul 30, 2025 | 41.13 | 41.20 | 41.12 | 41.12 | 40.92 | -0.19% | 4,900 |
| Jul 29, 2025 | 41.11 | 41.20 | 41.11 | 41.20 | 41.00 | 0.34% | 2,805 |
| Jul 28, 2025 | 40.98 | 41.09 | 40.98 | 41.06 | 40.87 | -0.02% | 3,115 |
| Jul 25, 2025 | 41.01 | 41.09 | 41.01 | 41.07 | 40.87 | 0.32% | 1,100 |
| Jul 24, 2025 | 40.92 | 40.97 | 40.92 | 40.94 | 40.74 | 0.02% | 2,400 |
| Jul 23, 2025 | 40.92 | 40.93 | 40.92 | 40.93 | 40.74 | -0.02% | 944 |
| Jul 22, 2025 | 40.91 | 40.96 | 40.91 | 40.94 | 40.74 | 0.27% | 1,631 |
| Jul 21, 2025 | 40.88 | 40.93 | 40.83 | 40.83 | 40.64 | 0.29% | 1,900 |