Goldman Sachs Access Emer... (GEMD)
CBOE: GEMD
· Real-Time Price · USD
41.78
-0.09 (-0.21%)
At close: Sep 08, 2025, 2:42 PM
GEMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 41.72 | 41.82 | 41.72 | 41.82 | 41.78 | -0.12% | 3,966 |
| 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 |
| Aug 28, 2025 | 41.55 | 41.69 | 41.54 | 41.69 | 41.49 | 0.55% | 1,317 |
| Aug 27, 2025 | 41.42 | 41.46 | 41.38 | 41.46 | 41.27 | -0.12% | 1,248 |
| Aug 26, 2025 | 41.44 | 41.51 | 41.41 | 41.51 | 41.32 | -0.07% | 2,230 |
| Aug 25, 2025 | 41.60 | 41.60 | 41.54 | 41.54 | 41.35 | -0.31% | 3,500 |
| Aug 22, 2025 | 41.60 | 41.67 | 41.55 | 41.67 | 41.48 | 0.68% | 1,440 |
| Aug 21, 2025 | 41.44 | 41.46 | 41.38 | 41.39 | 41.20 | -0.34% | 2,300 |
| Aug 20, 2025 | 41.53 | 41.55 | 41.47 | 41.53 | 41.34 | -0.17% | 3,901 |
| Aug 19, 2025 | 41.64 | 41.64 | 41.55 | 41.60 | 41.41 | 0.14% | 2,226 |
| Aug 18, 2025 | 41.53 | 41.58 | 41.53 | 41.54 | 41.35 | 0.07% | 3,120 |
| Aug 15, 2025 | 41.54 | 41.55 | 41.46 | 41.51 | 41.32 | -0.14% | 1,505 |
| Aug 14, 2025 | 41.65 | 41.66 | 41.56 | 41.57 | 41.38 | -0.17% | 1,935 |
| Aug 13, 2025 | 41.64 | 41.64 | 41.63 | 41.64 | 41.45 | 0.41% | 1,408 |
| Aug 12, 2025 | 41.38 | 41.47 | 41.38 | 41.47 | 41.28 | 0.31% | 1,616 |
| Aug 11, 2025 | 41.30 | 41.40 | 41.30 | 41.34 | 41.15 | 0.12% | 5,500 |