GMO Emerging Markets Fund Class VI (GEMMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
33.05
-0.09 (-0.27%)
Feb 13, 2026, 9:30 AM EST
GEMMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | -0.27% |
| Feb 12, 2026 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | -0.45% |
| Feb 11, 2026 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | 1.59% |
| Feb 10, 2026 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | 0.31% |
| Feb 9, 2026 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | 1.33% |
| Feb 6, 2026 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | 1.93% |
| Feb 5, 2026 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | -0.97% |
| Feb 4, 2026 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | -0.53% |
| Feb 3, 2026 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | 1.01% |
| Feb 2, 2026 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | -0.31% |
| Jan 30, 2026 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | -2.36% |
| Jan 29, 2026 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | -0.18% |
| Jan 28, 2026 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | 0.83% |
| Jan 27, 2026 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | 1.37% |
| Jan 26, 2026 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | 0.63% |
| Jan 23, 2026 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | 0.41% |
| Jan 22, 2026 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | 0.89% |
| Jan 21, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.26% |
| Jan 20, 2026 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 0.13% |
| Jan 16, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | -0.42% |
| Jan 15, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.65% |
| Jan 14, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.23% |
| Jan 13, 2026 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 0.69% |
| Jan 12, 2026 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 1.09% |
| Jan 9, 2026 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 0.53% |
| Jan 8, 2026 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | -0.56% |
| Jan 7, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.40% |
| Jan 6, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 0.94% |
| Jan 5, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 1.29% |
| Jan 2, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 1.76% |
| Dec 31, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 0.35% |
| Dec 30, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | -0.03% |
| Dec 29, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -0.34% |
| Dec 26, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 0.66% |
| Dec 24, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 0.70% |
| Dec 23, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | -4.50% |
| Dec 22, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 0.87% |
| Dec 19, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 0.51% |
| Dec 18, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 1.13% |
| Dec 17, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | -0.41% |
| Dec 16, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | -1.08% |
| Dec 15, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | -0.57% |
| Dec 12, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -0.23% |
| Dec 11, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | -0.66% |
| Dec 10, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 0.60% |
| Dec 9, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | -0.53% |
| Dec 8, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.07% |
| Dec 5, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 0.43% |
| Dec 4, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 0.23% |
| Dec 3, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |