GMO Emerging Markets R6 (GEMNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
25.55
+0.04 (0.16%)
May 23, 2025, 4:00 PM EDT
GEMNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 23, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.16% |
| May 22, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.04% |
| May 21, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.08% |
| May 20, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.12% |
| May 19, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.24% |
| May 16, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.67% |
| May 15, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.04% |
| May 14, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.52% |
| May 13, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.76% |
| May 12, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 1.88% |
| May 9, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 0.62% |
| May 8, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -0.33% |
| May 7, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -0.20% |
| May 6, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 0.04% |
| May 5, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.08% |
| May 2, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 1.83% |
| 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% |