GMO Emerging Markets Fund Class VI (GEMMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
26.57
-0.43 (-1.59%)
Jul 7, 2025, 4:00 PM EDT
GEMMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
| Jul 7, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | -1.59% |
| Jul 3, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.71% |
| Jul 2, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 0.94% |
| Jul 1, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 0.42% |
| Jun 30, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.34% |
| Jun 27, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0.04% |
| Jun 26, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 0.91% |
| Jun 25, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -0.08% |
| Jun 24, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 2.53% |
| Jun 23, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.12% |
| Jun 20, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -1.42% |
| Jun 18, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0.08% |
| Jun 17, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | -0.42% |
| Jun 16, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.69% |
| Jun 13, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -0.73% |
| Jun 12, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -0.15% |
| Jun 11, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.34% |
| Jun 10, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.77% |
| Jun 9, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.90% |
| Jun 6, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.75% |
| Jun 5, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.12% |
| Jun 4, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.79% |
| Jun 3, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.24% |
| Jun 2, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.60% |
| May 30, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.91% |
| May 29, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.32% |
| May 28, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.40% |
| May 27, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.04% |
| May 23, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0.12% |
| May 22, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.08% |
| May 21, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.08% |
| May 20, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.12% |
| May 19, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.24% |
| May 16, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.68% |
| May 15, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.04% |
| May 14, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.52% |
| May 13, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 0.73% |
| May 12, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 1.90% |
| May 9, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0.58% |
| May 8, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -0.29% |
| May 7, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -0.21% |
| May 6, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 0.04% |
| May 5, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -0.08% |
| May 2, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 1.85% |
| May 1, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 0.30% |
| Apr 30, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0.68% |
| Apr 29, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.43% |
| Apr 28, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.17% |
| Apr 25, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -0.09% |