GMO Emerging Markets R6 (GEMNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
33.42
-0.09 (-0.27%)
Feb 17, 2026, 8:06 AM EST
GEMNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 33.42 | 33.42 | 33.42 | 33.42 | - | - |
| Feb 13, 2026 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | -0.27% |
| Feb 12, 2026 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | -0.45% |
| Feb 11, 2026 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | 1.60% |
| Feb 10, 2026 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | 0.30% |
| Feb 9, 2026 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | 1.29% |
| Feb 6, 2026 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | 1.97% |
| Feb 5, 2026 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | -0.99% |
| Feb 4, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -0.52% |
| Feb 3, 2026 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | 1.00% |
| Feb 2, 2026 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | -0.28% |
| Jan 30, 2026 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | -2.39% |
| Jan 29, 2026 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | -0.18% |
| Jan 28, 2026 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | 0.82% |
| Jan 27, 2026 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | 1.39% |
| Jan 26, 2026 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | 0.62% |
| Jan 23, 2026 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | 0.41% |
| Jan 22, 2026 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | 0.88% |
| Jan 21, 2026 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | 1.28% |
| Jan 20, 2026 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 0.13% |
| Jan 16, 2026 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | -0.45% |
| Jan 15, 2026 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 0.67% |
| Jan 14, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.26% |
| Jan 13, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 0.65% |
| Jan 12, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 1.08% |
| Jan 9, 2026 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | 0.56% |
| Jan 8, 2026 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | -0.55% |
| Jan 7, 2026 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | 0.39% |
| Jan 6, 2026 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 0.93% |
| Jan 5, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 1.27% |
| Jan 2, 2026 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 1.77% |
| Dec 31, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 0.34% |
| Dec 30, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | -0.03% |
| Dec 29, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -0.34% |
| Dec 26, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 0.65% |
| Dec 24, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 0.73% |
| Dec 23, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -4.36% |
| Dec 22, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 0.87% |
| Dec 19, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 0.50% |
| Dec 18, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 1.12% |
| Dec 17, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | -0.37% |
| Dec 16, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | -1.10% |
| Dec 15, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | -0.56% |
| Dec 12, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -0.26% |
| Dec 11, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -0.62% |
| Dec 10, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 0.56% |
| Dec 9, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | -0.49% |
| Dec 8, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | -0.07% |
| Dec 5, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 0.43% |
| Dec 4, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 0.23% |