Goldman Sachs Access Emer... (GEMD)
CBOE: GEMD
· Real-Time Price · USD
42.07
0.03 (0.06%)
At close: Sep 29, 2025, 3:41 PM
GEMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 42.13 | 42.13 | 42.04 | 42.04 | 42.04 | -0.12% | 1,400 |
| Sep 25, 2025 | 42.06 | 42.14 | 42.06 | 42.09 | 42.09 | -0.36% | 1,209 |
| Sep 24, 2025 | 42.30 | 42.30 | 42.18 | 42.24 | 42.24 | 0.07% | 2,426 |
| Sep 23, 2025 | 42.15 | 42.21 | 42.15 | 42.21 | 42.21 | 0.36% | 1,500 |
| Sep 22, 2025 | 42.04 | 42.06 | 42.02 | 42.06 | 42.06 | 0.55% | 1,500 |
| Sep 19, 2025 | 41.83 | 41.85 | 41.77 | 41.83 | 41.83 | -0.17% | 2,300 |
| Sep 18, 2025 | 41.96 | 42.02 | 41.90 | 41.90 | 41.90 | -0.50% | 1,900 |
| Sep 17, 2025 | 42.22 | 42.24 | 42.11 | 42.11 | 42.11 | 0.00% | 1,900 |
| Sep 16, 2025 | 42.08 | 42.15 | 42.08 | 42.11 | 42.11 | -0.07% | 3,200 |
| Sep 15, 2025 | 42.10 | 42.20 | 42.10 | 42.14 | 42.14 | 0.19% | 3,645 |
| Sep 12, 2025 | 42.09 | 42.10 | 42.06 | 42.06 | 42.06 | -0.24% | 1,733 |
| Sep 11, 2025 | 42.09 | 42.25 | 42.09 | 42.16 | 42.16 | 0.29% | 3,334 |
| Sep 10, 2025 | 41.89 | 42.04 | 41.89 | 42.04 | 42.04 | 0.62% | 4,700 |
| Sep 9, 2025 | 41.94 | 41.94 | 41.78 | 41.78 | 41.78 | -0.10% | 2,801 |
| Sep 8, 2025 | 41.72 | 41.82 | 41.72 | 41.82 | 41.82 | -0.12% | 4,000 |
| Sep 5, 2025 | 41.88 | 41.88 | 41.80 | 41.87 | 41.87 | 0.75% | 1,609 |
| Sep 4, 2025 | 41.46 | 41.56 | 41.42 | 41.56 | 41.56 | 0.31% | 5,900 |
| Sep 3, 2025 | 41.33 | 41.43 | 41.33 | 41.43 | 41.43 | 0.46% | 1,300 |
| Sep 2, 2025 | 41.20 | 41.24 | 41.18 | 41.24 | 41.24 | -0.89% | 4,200 |
| Aug 29, 2025 | 41.61 | 41.63 | 41.61 | 41.61 | 41.42 | -0.19% | 1,525 |