Goldman Sachs Emerging Markets Eq A (GEMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.09
+0.05 (0.18%)
Nov 6, 2025, 8:10 AM EST
GEMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 6, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | - | - |
| Nov 5, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 0.18% |
| Nov 4, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | -1.92% |
| Nov 3, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | 0.95% |
| Oct 31, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | -0.56% |
| Oct 30, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | -0.66% |
| Oct 29, 2025 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | 0.49% |
| Oct 28, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | -0.17% |
| Oct 27, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 1.38% |
| Oct 24, 2025 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | 0.71% |
| Oct 23, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 0.76% |
| Oct 22, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | -0.36% |
| Oct 21, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | -0.71% |
| Oct 20, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 1.37% |
| Oct 17, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -0.22% |
| Oct 16, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 0.22% |
| Oct 15, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 1.73% |
| Oct 14, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | -1.13% |
| Oct 13, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 2.80% |
| Oct 10, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | -3.84% |
| Oct 9, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | -0.71% |
| Oct 8, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 0.75% |
| Oct 7, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | -0.71% |
| Oct 6, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0.75% |
| 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% |