GMO Emerging Markets Fund Class I (GEMEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.59
+0.04 (0.17%)
Apr 28, 2025, 4:00 PM EDT

GEMEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 1, 202523.9323.9323.9323.9323.930.34%
Apr 30, 202523.8523.8523.8523.8523.850.68%
Apr 29, 202523.6923.6923.6923.6923.690.42%
Apr 28, 202523.5923.5923.5923.5923.590.17%
Apr 25, 202523.5523.5523.5523.5523.55-0.13%
Apr 24, 202523.5823.5823.5823.5823.580.86%
Apr 23, 202523.3823.3823.3823.3823.381.70%
Apr 22, 202522.9922.9922.9922.9922.991.28%
Apr 21, 202522.7022.7022.7022.7022.70-0.13%
Apr 17, 202522.7322.7322.7322.7322.730.84%
Apr 16, 202522.5422.5422.5422.5422.54-1.40%
Apr 15, 202522.8622.8622.8622.8622.860.53%
Apr 14, 202522.7422.7422.7422.7422.741.97%
Apr 11, 202522.3022.3022.3022.3022.302.72%
Apr 10, 202521.7121.7121.7121.7121.71-0.69%
Apr 9, 202521.8621.8621.8621.8621.864.19%
Apr 8, 202520.9820.9820.9820.9820.98-3.23%
Apr 7, 202521.6821.6821.6821.6821.68-3.43%
Apr 4, 202522.4522.4522.4522.4522.45-4.39%
Apr 3, 202523.4823.4823.4823.4823.48-2.29%
Apr 2, 202524.0324.0324.0324.0324.030.17%
Apr 1, 202523.9923.9923.9923.9923.990.93%
Mar 31, 202523.7723.7723.7723.7723.77-0.67%
Mar 28, 202523.9323.9323.9323.9323.93-1.64%
Mar 27, 202524.3324.3324.3324.3324.330.50%
Mar 26, 202524.2124.2124.2124.2124.21-0.49%
Mar 25, 202524.3324.3324.3324.3324.33-0.33%
Mar 24, 202524.4124.4124.4124.4124.410.37%
Mar 21, 202524.3224.3224.3224.3224.32-0.53%
Mar 20, 202524.4524.4524.4524.4524.45-0.33%
Mar 19, 202524.5324.5324.5324.5324.530.20%
Mar 18, 202524.4824.4824.4824.4824.480.25%
Mar 17, 202524.4224.4224.4224.4224.421.75%
Mar 14, 202524.0024.0024.0024.0024.001.22%
Mar 13, 202523.7123.7123.7123.7123.71-0.34%
Mar 12, 202523.7923.7923.7923.7923.790.81%
Mar 11, 202523.6023.6023.6023.6023.600.55%
Mar 10, 202523.4723.4723.4723.4723.47-2.37%
Mar 7, 202524.0424.0424.0424.0424.040.42%
Mar 6, 202523.9423.9423.9423.9423.94-0.29%
Mar 5, 202524.0124.0124.0124.0124.013.00%
Mar 4, 202523.3123.3123.3123.3123.310.69%
Mar 3, 202523.1523.1523.1523.1523.15-0.34%
Feb 28, 202523.2323.2323.2323.2323.23-2.07%
Feb 27, 202523.7223.7223.7223.7223.72-1.45%
Feb 26, 202524.0724.0724.0724.0724.070.63%
Feb 25, 202523.9223.9223.9223.9223.92-0.04%
Feb 24, 202523.9323.9323.9323.9323.93-1.24%
Feb 21, 202524.2324.2324.2324.2324.23-0.16%
Feb 20, 202524.2724.2724.2724.2724.270.62%