Goldman Sachs Emerging Markets Eq A (GEMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.84
+0.10 (0.36%)
Oct 3, 2025, 4:00 PM EDT
GEMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 3, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 0.36% |
| Oct 2, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 0.84% |
| Oct 1, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | 0.81% |
| Sep 30, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | 0.44% |
| Sep 29, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 1.12% |
| Sep 26, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | -1.10% |
| Sep 25, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | -0.48% |
| Sep 24, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 0.29% |
| Sep 23, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | -0.26% |
| Sep 22, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | 0.40% |
| Sep 19, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | -0.55% |
| Sep 18, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | -0.04% |
| Sep 17, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 0.66% |
| Sep 16, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 1.00% |
| Sep 15, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 0.64% |
| Sep 12, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 0.30% |
| Sep 11, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 0.87% |
| Sep 10, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 0.69% |
| Sep 9, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 1.12% |
| Sep 8, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 0.86% |
| Sep 5, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.98% |
| Sep 4, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.24% |
| Sep 3, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.47% |
| Sep 2, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.08% |
| Aug 29, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | -0.16% |
| Aug 28, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -0.04% |
| Aug 27, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -0.63% |
| Aug 26, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.08% |
| Aug 25, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.12% |
| Aug 22, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 1.39% |
| Aug 21, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.12% |
| Aug 20, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -0.08% |
| Aug 19, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.75% |
| Aug 18, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.32% |
| Aug 15, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 0.12% |
| Aug 14, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -0.74% |
| Aug 13, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 1.39% |
| Aug 12, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 1.08% |
| Aug 11, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.28% |
| Aug 8, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -0.12% |
| Aug 7, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.89% |
| Aug 6, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 0.24% |
| Aug 5, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.28% |
| Aug 4, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 1.61% |
| Aug 1, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -1.38% |
| Jul 31, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.65% |
| Jul 30, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -0.52% |
| Jul 29, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -0.08% |
| Jul 28, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -0.36% |
| Jul 25, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.36% |