Goldman Sachs Emerging Markets Equity Fund Class A (GEMAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.69
+0.34 (1.59%)
Apr 24, 2025, 8:09 AM EDT
GEMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | - | - |
| Apr 23, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 1.59% |
| Apr 22, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 1.62% |
| Apr 21, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.05% |
| Apr 17, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.06% |
| Apr 16, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -1.66% |
| Apr 15, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.76% |
| Apr 14, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 1.35% |
| Apr 11, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 2.78% |
| Apr 10, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -1.56% |
| Apr 9, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 4.98% |
| Apr 8, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -2.21% |
| Apr 7, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -2.97% |
| Apr 4, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -4.60% |
| Apr 3, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -2.36% |
| Apr 2, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.36% |
| Apr 1, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 0.27% |
| Mar 31, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.64% |
| Mar 28, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -1.74% |
| Mar 27, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 0.36% |
| Mar 26, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -0.75% |
| Mar 25, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | -0.44% |
| Mar 24, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 0.31% |
| Mar 21, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -0.44% |
| Mar 20, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -1.01% |
| Mar 19, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 0.26% |
| Mar 18, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -0.17% |
| Mar 17, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 1.42% |
| Mar 14, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 1.90% |
| Mar 13, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -0.49% |
| Mar 12, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0.82% |
| Mar 11, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.73% |
| Mar 10, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -2.71% |
| Mar 7, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.36% |
| Mar 6, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -0.66% |
| Mar 5, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 3.11% |
| Mar 4, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 0.78% |
| Mar 3, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -0.91% |
| Feb 28, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -1.53% |
| Feb 27, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -1.68% |
| Feb 26, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 1.21% |
| Feb 25, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -0.04% |
| Feb 24, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -1.71% |
| Feb 21, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 0.18% |
| Feb 20, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 0.49% |
| Feb 19, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -0.26% |
| Feb 18, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 1.02% |
| Feb 14, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.94% |
| Feb 13, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 0.54% |
| Feb 12, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0.41% |