Goldman Sachs Emerging Markets Equity Fund Class A (GEMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.34
+0.18 (0.64%)
Dec 29, 2025, 8:10 AM EST
GEMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 26, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 0.64% |
| Dec 24, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.17% |
| Dec 23, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.54% |
| Dec 22, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 0.96% |
| Dec 19, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 0.72% |
| Dec 18, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.55% |
| Dec 17, 2025 | 28.82 | 28.82 | 28.82 | 28.94 | 28.82 | -0.55% |
| Dec 16, 2025 | 28.98 | 28.98 | 28.98 | 29.10 | 28.98 | -1.26% |
| Dec 15, 2025 | 29.35 | 29.35 | 29.35 | 29.47 | 29.35 | -0.44% |
| Dec 12, 2025 | 29.48 | 29.48 | 29.48 | 29.60 | 29.48 | -0.60% |
| Dec 11, 2025 | 29.66 | 29.66 | 29.66 | 29.78 | 29.66 | -0.27% |
| Dec 10, 2025 | 29.74 | 29.74 | 29.74 | 29.86 | 29.74 | 0.91% |
| Dec 9, 2025 | 29.47 | 29.47 | 29.47 | 29.59 | 29.47 | -0.10% |
| Dec 8, 2025 | 29.50 | 29.50 | 29.50 | 29.62 | 29.50 | -0.10% |
| Dec 5, 2025 | 29.53 | 29.53 | 29.53 | 29.65 | 29.53 | 0.85% |
| Dec 4, 2025 | 29.28 | 29.28 | 29.28 | 29.40 | 29.28 | - |
| Dec 3, 2025 | 29.28 | 29.28 | 29.28 | 29.40 | 29.28 | -0.24% |
| Dec 2, 2025 | 29.35 | 29.35 | 29.35 | 29.47 | 29.35 | 0.41% |
| Dec 1, 2025 | 29.23 | 29.23 | 29.23 | 29.35 | 29.23 | 0.20% |
| Nov 28, 2025 | 29.17 | 29.17 | 29.17 | 29.29 | 29.17 | 0.24% |
| Nov 26, 2025 | 29.10 | 29.10 | 29.10 | 29.22 | 29.10 | 1.42% |
| Nov 25, 2025 | 28.69 | 28.69 | 28.69 | 28.81 | 28.69 | 1.09% |
| Nov 21, 2025 | 28.38 | 28.38 | 28.38 | 28.50 | 28.38 | -0.28% |
| Nov 20, 2025 | 28.46 | 28.46 | 28.46 | 28.58 | 28.46 | -1.35% |
| Nov 19, 2025 | 28.85 | 28.85 | 28.85 | 28.97 | 28.85 | -0.03% |
| Nov 18, 2025 | 28.86 | 28.86 | 28.86 | 28.98 | 28.86 | -1.09% |
| Nov 17, 2025 | 29.18 | 29.18 | 29.18 | 29.30 | 29.18 | -0.24% |
| Nov 14, 2025 | 29.25 | 29.25 | 29.25 | 29.37 | 29.25 | -0.37% |
| Nov 13, 2025 | 29.36 | 29.36 | 29.36 | 29.48 | 29.36 | -1.04% |
| Nov 12, 2025 | 29.67 | 29.67 | 29.67 | 29.79 | 29.67 | 0.03% |
| Nov 11, 2025 | 29.66 | 29.66 | 29.66 | 29.78 | 29.66 | -0.20% |
| Nov 10, 2025 | 29.72 | 29.72 | 29.72 | 29.84 | 29.72 | 1.57% |
| Nov 7, 2025 | 29.26 | 29.26 | 29.26 | 29.38 | 29.26 | -0.47% |
| Nov 6, 2025 | 29.40 | 29.40 | 29.40 | 29.52 | 29.40 | -0.67% |
| Nov 5, 2025 | 29.60 | 29.60 | 29.60 | 29.72 | 29.60 | 0.17% |
| Nov 4, 2025 | 29.55 | 29.55 | 29.55 | 29.67 | 29.55 | -1.92% |
| Nov 3, 2025 | 30.12 | 30.12 | 30.12 | 30.25 | 30.12 | 0.93% |
| Oct 31, 2025 | 29.85 | 29.85 | 29.85 | 29.97 | 29.85 | -0.56% |
| Oct 30, 2025 | 30.01 | 30.01 | 30.01 | 30.14 | 30.01 | -0.66% |
| Oct 29, 2025 | 30.21 | 30.21 | 30.21 | 30.34 | 30.21 | 0.50% |
| Oct 28, 2025 | 30.06 | 30.06 | 30.06 | 30.19 | 30.06 | -0.17% |
| Oct 27, 2025 | 30.11 | 30.11 | 30.11 | 30.24 | 30.11 | 1.37% |
| Oct 24, 2025 | 29.71 | 29.71 | 29.71 | 29.83 | 29.71 | 0.71% |
| Oct 23, 2025 | 29.50 | 29.50 | 29.50 | 29.62 | 29.50 | 0.75% |
| Oct 22, 2025 | 29.28 | 29.28 | 29.28 | 29.40 | 29.28 | -0.34% |
| Oct 21, 2025 | 29.38 | 29.38 | 29.38 | 29.50 | 29.38 | -0.71% |
| Oct 20, 2025 | 29.59 | 29.59 | 29.59 | 29.71 | 29.59 | 1.36% |
| Oct 17, 2025 | 29.19 | 29.19 | 29.19 | 29.31 | 29.19 | -0.24% |
| Oct 16, 2025 | 29.26 | 29.26 | 29.26 | 29.38 | 29.26 | 0.24% |
| Oct 15, 2025 | 29.19 | 29.19 | 29.19 | 29.31 | 29.19 | 1.74% |