GMO Emerging Markets Fund Class VI (GEMMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
25.29
+0.03 (0.12%)
May 23, 2025, 4:00 PM EDT
GEMMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 24, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 0.82% |
| Apr 23, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 1.71% |
| Apr 22, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.29% |
| Apr 21, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -0.13% |
| Apr 17, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 0.85% |
| Apr 16, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -1.41% |
| Apr 15, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 0.53% |
| Apr 14, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 1.94% |
| Apr 11, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 2.74% |
| Apr 10, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | -0.69% |
| Apr 9, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 4.23% |
| Apr 8, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -3.26% |
| Apr 7, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -3.41% |
| Apr 4, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -4.42% |
| Apr 3, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | -2.27% |
| Apr 2, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 0.21% |
| Apr 1, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.89% |
| Mar 31, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -0.67% |
| Mar 28, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | -1.66% |
| Mar 27, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 0.54% |
| Mar 26, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.54% |
| Mar 25, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -0.29% |
| Mar 24, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.37% |
| Mar 21, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -0.54% |
| Mar 20, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -0.33% |
| Mar 19, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 0.21% |
| Mar 18, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 0.25% |
| Mar 17, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 1.77% |
| Mar 14, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 1.19% |