Goldman Sachs Emerging Markets Eq A (GEMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.78
0.00 (0.00%)
Dec 5, 2025, 8:10 AM EST
GEMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | - | -5.51% |
| Dec 4, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| Dec 3, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.24% |
| Dec 2, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 0.41% |
| Dec 1, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 0.20% |
| Nov 28, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 0.24% |
| Nov 26, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 1.42% |
| Nov 25, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 1.09% |
| Nov 21, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -0.28% |
| Nov 20, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | -1.35% |
| Nov 19, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | -0.03% |
| Nov 18, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | -1.09% |
| Nov 17, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -0.24% |
| Nov 14, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | -0.37% |
| Nov 13, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | -1.04% |
| Nov 12, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 0.03% |
| Nov 11, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | -0.20% |
| Nov 10, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 1.57% |
| Nov 7, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -0.47% |
| Nov 6, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -0.67% |
| Nov 5, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 0.17% |
| Nov 4, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | -1.92% |
| Nov 3, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 0.93% |
| Oct 31, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | -0.56% |
| Oct 30, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -0.66% |
| Oct 29, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 0.50% |
| Oct 28, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | -0.17% |
| Oct 27, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 1.37% |
| Oct 24, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | 0.71% |
| Oct 23, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 0.75% |
| Oct 22, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.34% |
| Oct 21, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.71% |
| Oct 20, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | 1.36% |
| Oct 17, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | -0.24% |
| Oct 16, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 0.24% |
| Oct 15, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 1.74% |
| Oct 14, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | -1.13% |
| Oct 13, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 2.79% |
| Oct 10, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -3.83% |
| Oct 9, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | -0.71% |
| Oct 8, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 0.75% |
| Oct 7, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | -0.71% |
| Oct 6, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 1.12% |
| Oct 3, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 0.82% |
| Oct 1, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 0.80% |
| Sep 30, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 0.45% |
| Sep 29, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 1.13% |
| Sep 26, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | -1.11% |
| Sep 25, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -0.48% |
| Sep 24, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 0.31% |