Goldman Sachs Emerging Markets Eq Instl (GEMIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.44
+0.19 (0.63%)
At close: Dec 26, 2025
GEMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 26, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 0.63% |
| Dec 24, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 0.17% |
| Dec 23, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.53% |
| Dec 22, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 0.97% |
| Dec 19, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.71% |
| Dec 18, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 0.20% |
| Dec 17, 2025 | 29.24 | 29.24 | 29.24 | 29.48 | 29.24 | -0.54% |
| Dec 16, 2025 | 29.40 | 29.40 | 29.40 | 29.64 | 29.40 | -1.27% |
| Dec 15, 2025 | 29.78 | 29.78 | 29.78 | 30.02 | 29.78 | -0.43% |
| Dec 12, 2025 | 29.91 | 29.91 | 29.91 | 30.15 | 29.91 | -0.63% |
| Dec 11, 2025 | 30.10 | 30.10 | 30.10 | 30.34 | 30.10 | -0.26% |
| Dec 10, 2025 | 30.18 | 30.18 | 30.18 | 30.42 | 30.18 | 0.93% |
| Dec 9, 2025 | 29.90 | 29.90 | 29.90 | 30.14 | 29.90 | -0.10% |
| Dec 8, 2025 | 29.93 | 29.93 | 29.93 | 30.17 | 29.93 | -0.10% |
| Dec 5, 2025 | 29.96 | 29.96 | 29.96 | 30.20 | 29.96 | 0.87% |
| Dec 4, 2025 | 29.70 | 29.70 | 29.70 | 29.94 | 29.70 | - |
| Dec 3, 2025 | 29.70 | 29.70 | 29.70 | 29.94 | 29.70 | -0.27% |
| Dec 2, 2025 | 29.78 | 29.78 | 29.78 | 30.02 | 29.78 | 0.40% |
| Dec 1, 2025 | 29.66 | 29.66 | 29.66 | 29.90 | 29.66 | 0.23% |
| Nov 28, 2025 | 29.59 | 29.59 | 29.59 | 29.83 | 29.59 | 0.24% |
| Nov 26, 2025 | 29.52 | 29.52 | 29.52 | 29.76 | 29.52 | 1.43% |
| Nov 25, 2025 | 29.11 | 29.11 | 29.11 | 29.34 | 29.10 | 1.07% |
| Nov 21, 2025 | 28.80 | 28.80 | 28.80 | 29.03 | 28.80 | -0.27% |
| Nov 20, 2025 | 28.88 | 28.88 | 28.88 | 29.11 | 28.88 | -1.36% |
| Nov 19, 2025 | 29.27 | 29.27 | 29.27 | 29.51 | 29.27 | -0.03% |
| Nov 18, 2025 | 29.28 | 29.28 | 29.28 | 29.52 | 29.28 | -1.07% |
| Nov 17, 2025 | 29.60 | 29.60 | 29.60 | 29.84 | 29.60 | -0.23% |
| Nov 14, 2025 | 29.67 | 29.67 | 29.67 | 29.91 | 29.67 | -0.37% |
| Nov 13, 2025 | 29.78 | 29.78 | 29.78 | 30.02 | 29.78 | -1.05% |
| Nov 12, 2025 | 30.10 | 30.10 | 30.10 | 30.34 | 30.10 | 0.07% |
| Nov 11, 2025 | 30.08 | 30.08 | 30.08 | 30.32 | 30.08 | -0.23% |
| Nov 10, 2025 | 30.15 | 30.15 | 30.15 | 30.39 | 30.15 | 1.60% |
| Nov 7, 2025 | 29.67 | 29.67 | 29.67 | 29.91 | 29.67 | -0.50% |
| Nov 6, 2025 | 29.82 | 29.82 | 29.82 | 30.06 | 29.82 | -0.69% |
| Nov 5, 2025 | 30.03 | 30.03 | 30.03 | 30.27 | 30.03 | 0.20% |
| Nov 4, 2025 | 29.97 | 29.97 | 29.97 | 30.21 | 29.97 | -1.95% |
| Nov 3, 2025 | 30.56 | 30.56 | 30.56 | 30.81 | 30.56 | 0.98% |
| Oct 31, 2025 | 30.27 | 30.27 | 30.27 | 30.51 | 30.27 | -0.55% |
| Oct 30, 2025 | 30.43 | 30.43 | 30.43 | 30.68 | 30.43 | -0.71% |
| Oct 29, 2025 | 30.65 | 30.65 | 30.65 | 30.90 | 30.65 | 0.52% |
| Oct 28, 2025 | 30.49 | 30.49 | 30.49 | 30.74 | 30.49 | -0.16% |
| Oct 27, 2025 | 30.54 | 30.54 | 30.54 | 30.79 | 30.54 | 1.35% |
| Oct 24, 2025 | 30.14 | 30.14 | 30.14 | 30.38 | 30.14 | 0.76% |
| Oct 23, 2025 | 29.91 | 29.91 | 29.91 | 30.15 | 29.91 | 0.74% |
| Oct 22, 2025 | 29.69 | 29.69 | 29.69 | 29.93 | 29.69 | -0.33% |
| Oct 21, 2025 | 29.79 | 29.79 | 29.79 | 30.03 | 29.79 | -0.73% |
| Oct 20, 2025 | 30.01 | 30.01 | 30.01 | 30.25 | 30.01 | 1.34% |
| Oct 17, 2025 | 29.61 | 29.61 | 29.61 | 29.85 | 29.61 | -0.20% |
| Oct 16, 2025 | 29.67 | 29.67 | 29.67 | 29.91 | 29.67 | 0.20% |
| Oct 15, 2025 | 29.61 | 29.61 | 29.61 | 29.85 | 29.61 | 1.77% |