Goldman Sachs Emerging Markets Equity Fund Institutional Class (GEMIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.59
+0.24 (1.07%)
Apr 17, 2025, 4:00 PM EDT
GEMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 1.57% |
| Apr 22, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 1.64% |
| Apr 21, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.04% |
| Apr 17, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 1.07% |
| Apr 16, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -1.67% |
| Apr 15, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 0.75% |
| Apr 14, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 1.35% |
| Apr 11, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 2.82% |
| Apr 10, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -1.59% |
| Apr 9, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 5.01% |
| Apr 8, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -2.24% |
| Apr 7, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | -2.94% |
| Apr 4, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -4.62% |
| Apr 3, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -2.36% |
| Apr 2, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0.38% |
| Apr 1, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 0.25% |
| Mar 31, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -0.59% |
| Mar 28, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -1.78% |
| Mar 27, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 0.37% |
| Mar 26, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -0.78% |
| Mar 25, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -0.45% |
| Mar 24, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 0.37% |
| Mar 21, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -0.49% |
| Mar 20, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -0.98% |
| Mar 19, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.24% |
| Mar 18, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -0.16% |
| Mar 17, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 1.44% |
| Mar 14, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 1.89% |
| Mar 13, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -0.50% |
| Mar 12, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 0.84% |
| Mar 11, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0.72% |
| Mar 10, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -2.73% |
| Mar 7, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.37% |
| Mar 6, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -0.66% |
| Mar 5, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 3.10% |
| Mar 4, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 0.77% |
| Mar 3, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -0.89% |
| Feb 28, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -1.55% |
| Feb 27, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -1.68% |
| Feb 26, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 1.21% |
| Feb 25, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
| Feb 24, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -1.76% |
| Feb 21, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 0.20% |
| Feb 20, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 0.45% |
| Feb 19, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -0.25% |
| Feb 18, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 1.04% |
| Feb 14, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 0.92% |
| Feb 13, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.55% |
| Feb 12, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 0.42% |
| Feb 11, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | -0.42% |