Goldman Sachs Emerging Markets Eq Instl (GEMIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.21
-0.60 (-1.95%)
Nov 4, 2025, 4:00 PM EST
GEMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 5, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 0.20% |
| Nov 4, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | -1.95% |
| Nov 3, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 0.98% |
| Oct 31, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | -0.55% |
| Oct 30, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | -0.71% |
| Oct 29, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.52% |
| Oct 28, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | -0.16% |
| Oct 27, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 1.35% |
| Oct 24, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 0.76% |
| Oct 23, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.74% |
| Oct 22, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | -0.33% |
| Oct 21, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -0.73% |
| Oct 20, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 1.34% |
| Oct 17, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -0.20% |
| Oct 16, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | 0.20% |
| Oct 15, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 1.77% |
| Oct 14, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | -1.15% |
| Oct 13, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 2.81% |
| Oct 10, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | -3.83% |
| Oct 9, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -0.73% |
| Oct 8, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 0.77% |
| Oct 7, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.70% |
| Oct 6, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 0.73% |
| Oct 3, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 0.37% |
| Oct 2, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 0.81% |
| Oct 1, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 0.82% |
| Sep 30, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.48% |
| Sep 29, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 1.11% |
| Sep 26, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | -1.13% |
| Sep 25, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | -0.48% |
| Sep 24, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 0.31% |
| Sep 23, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -0.27% |
| Sep 22, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.41% |
| Sep 19, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -0.54% |
| Sep 18, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | -0.03% |
| Sep 17, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.68% |
| Sep 16, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0.97% |
| Sep 15, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 0.63% |
| Sep 12, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 0.31% |
| Sep 11, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.88% |
| Sep 10, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 0.71% |
| Sep 9, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 1.11% |
| Sep 8, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 0.87% |
| Sep 5, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 0.95% |
| Sep 4, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | -0.22% |
| Sep 3, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.47% |
| Sep 2, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | 0.11% |
| Aug 29, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | -0.18% |
| Aug 28, 2025 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | -0.04% |
| Aug 27, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.62% |