Goldman Sachs Emerging Markets Eq R6 (GEMUX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.58
+0.19 (0.63%)
Dec 26, 2025, 9:30 AM EST
GEMUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 26, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 0.63% |
| Dec 24, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 0.16% |
| Dec 23, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 0.53% |
| Dec 22, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 0.94% |
| Dec 19, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 0.74% |
| Dec 18, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 0.20% |
| Dec 17, 2025 | 29.39 | 29.39 | 29.39 | 29.62 | 29.39 | -0.54% |
| Dec 16, 2025 | 29.55 | 29.55 | 29.55 | 29.78 | 29.55 | -1.26% |
| Dec 15, 2025 | 29.92 | 29.92 | 29.92 | 30.16 | 29.92 | -0.40% |
| Dec 12, 2025 | 30.04 | 30.04 | 30.04 | 30.28 | 30.04 | -0.62% |
| Dec 11, 2025 | 30.23 | 30.23 | 30.23 | 30.47 | 30.23 | -0.29% |
| Dec 10, 2025 | 30.32 | 30.32 | 30.32 | 30.56 | 30.32 | 0.96% |
| Dec 9, 2025 | 30.03 | 30.03 | 30.03 | 30.27 | 30.03 | -0.13% |
| Dec 8, 2025 | 30.07 | 30.07 | 30.07 | 30.31 | 30.07 | -0.10% |
| Dec 5, 2025 | 30.10 | 30.10 | 30.10 | 30.34 | 30.10 | 0.86% |
| Dec 4, 2025 | 29.84 | 29.84 | 29.84 | 30.08 | 29.84 | - |
| Dec 3, 2025 | 29.84 | 29.84 | 29.84 | 30.08 | 29.84 | -0.27% |
| Dec 2, 2025 | 29.92 | 29.92 | 29.92 | 30.16 | 29.92 | 0.40% |
| Dec 1, 2025 | 29.80 | 29.80 | 29.80 | 30.04 | 29.80 | 0.23% |
| Nov 28, 2025 | 29.73 | 29.73 | 29.73 | 29.97 | 29.73 | 0.23% |
| Nov 26, 2025 | 29.66 | 29.66 | 29.66 | 29.90 | 29.66 | 1.42% |
| Nov 25, 2025 | 29.25 | 29.25 | 29.25 | 29.48 | 29.25 | 1.10% |
| Nov 21, 2025 | 28.93 | 28.93 | 28.93 | 29.16 | 28.93 | -0.27% |
| Nov 20, 2025 | 29.01 | 29.01 | 29.01 | 29.24 | 29.01 | -1.38% |
| Nov 19, 2025 | 29.42 | 29.42 | 29.42 | 29.65 | 29.42 | - |
| Nov 18, 2025 | 29.42 | 29.42 | 29.42 | 29.65 | 29.42 | -1.10% |
| Nov 17, 2025 | 29.74 | 29.74 | 29.74 | 29.98 | 29.74 | -0.20% |
| Nov 14, 2025 | 29.80 | 29.80 | 29.80 | 30.04 | 29.80 | -0.40% |
| Nov 13, 2025 | 29.92 | 29.92 | 29.92 | 30.16 | 29.92 | -1.02% |
| Nov 12, 2025 | 30.23 | 30.23 | 30.23 | 30.47 | 30.23 | 0.03% |
| Nov 11, 2025 | 30.22 | 30.22 | 30.22 | 30.46 | 30.22 | -0.23% |
| Nov 10, 2025 | 30.29 | 30.29 | 30.29 | 30.53 | 30.29 | 1.60% |
| Nov 7, 2025 | 29.81 | 29.81 | 29.81 | 30.05 | 29.81 | -0.50% |
| Nov 6, 2025 | 29.96 | 29.96 | 29.96 | 30.20 | 29.96 | -0.69% |
| Nov 5, 2025 | 30.17 | 30.17 | 30.17 | 30.41 | 30.17 | 0.20% |
| Nov 4, 2025 | 30.11 | 30.11 | 30.11 | 30.35 | 30.11 | -1.94% |
| Nov 3, 2025 | 30.71 | 30.71 | 30.71 | 30.95 | 30.71 | 0.98% |
| Oct 31, 2025 | 30.41 | 30.41 | 30.41 | 30.65 | 30.41 | -0.55% |
| Oct 30, 2025 | 30.58 | 30.58 | 30.58 | 30.82 | 30.58 | -0.71% |
| Oct 29, 2025 | 30.80 | 30.80 | 30.80 | 31.04 | 30.80 | 0.52% |
| Oct 28, 2025 | 30.64 | 30.64 | 30.64 | 30.88 | 30.64 | -0.16% |
| Oct 27, 2025 | 30.69 | 30.69 | 30.69 | 30.93 | 30.69 | 1.34% |
| Oct 24, 2025 | 30.28 | 30.28 | 30.28 | 30.52 | 30.28 | 0.76% |
| Oct 23, 2025 | 30.05 | 30.05 | 30.05 | 30.29 | 30.05 | 0.77% |
| Oct 22, 2025 | 29.82 | 29.82 | 29.82 | 30.06 | 29.82 | -0.36% |
| Oct 21, 2025 | 29.93 | 29.93 | 29.93 | 30.17 | 29.93 | -0.72% |
| Oct 20, 2025 | 30.15 | 30.15 | 30.15 | 30.39 | 30.15 | 1.37% |
| Oct 17, 2025 | 29.74 | 29.74 | 29.74 | 29.98 | 29.74 | -0.20% |
| Oct 16, 2025 | 29.80 | 29.80 | 29.80 | 30.04 | 29.80 | 0.20% |
| Oct 15, 2025 | 29.74 | 29.74 | 29.74 | 29.98 | 29.74 | 1.73% |