Goldman Sachs Emerging Markets Eq A (GEMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.64
+0.23 (0.87%)
Sep 12, 2025, 8:09 AM EDT
GEMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jul 24, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.32% |
| Jul 23, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 1.45% |
| Jul 22, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -0.16% |
| Jul 21, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.57% |
| Jul 18, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| Jul 17, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 0.32% |
| Jul 16, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.12% |
| Jul 15, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.86% |
| Jul 14, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 0.25% |
| Jul 11, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -0.33% |
| Jul 10, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 0.21% |
| Jul 9, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -0.12% |
| Jul 8, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 0.62% |
| Jul 7, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -1.58% |
| Jul 3, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.61% |