GMO Emerging Markets R6 (GEMNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.98
+0.08 (0.33%)
May 2, 2025, 8:06 AM EDT
GEMNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 2, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | - | - |
| May 1, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 0.33% |
| Apr 30, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.67% |
| Apr 29, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 0.42% |
| Apr 28, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 0.17% |
| Apr 25, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.08% |
| Apr 24, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 0.81% |
| Apr 23, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 1.74% |
| Apr 22, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 1.28% |
| Apr 21, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -0.13% |
| Apr 17, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 0.80% |
| Apr 16, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | -1.40% |
| Apr 15, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 0.53% |
| Apr 14, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 1.97% |
| Apr 11, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 2.71% |
| Apr 10, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -0.64% |
| Apr 9, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 4.19% |
| Apr 8, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -3.22% |
| Apr 7, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -3.42% |
| Apr 4, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -4.42% |
| Apr 3, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -2.28% |
| Apr 2, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 0.21% |
| Apr 1, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 0.92% |
| Mar 31, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -0.71% |
| Mar 28, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -1.64% |
| Mar 27, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 0.54% |
| Mar 26, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -0.53% |
| Mar 25, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -0.29% |
| Mar 24, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.37% |
| Mar 21, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -0.53% |
| Mar 20, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -0.37% |
| Mar 19, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.24% |
| Mar 18, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 0.20% |
| Mar 17, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 1.79% |
| Mar 14, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 1.18% |
| Mar 13, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -0.34% |
| Mar 12, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.85% |
| Mar 11, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 0.51% |
| Mar 10, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -2.37% |
| Mar 7, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 0.42% |
| Mar 6, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | -0.29% |
| Mar 5, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 3.00% |
| Mar 4, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0.73% |
| Mar 3, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -0.39% |
| Feb 28, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -2.02% |
| Feb 27, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -1.45% |
| Feb 26, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 0.63% |
| Feb 25, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -0.08% |
| Feb 24, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -1.24% |
| Feb 21, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -0.12% |