Skip to main content
/
GMO Emerging Markets Fund Class II (GMEMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.23
-0.20 (-0.76%)
Jun 13, 2025, 4:00 PM EDT

GMEMX Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxAug 12, 2009→Jun 16, 2025Max ▾20102011201220132014201520162017201820192020202120222023202420252010​20102012​20122014​20142016​20162018​20182020​20202022​20222024​2024010.0020.0030.0040.0026.41

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 16, 202526.4126.4126.4126.4126.410.69%
Jun 13, 202526.2326.2326.2326.2326.23-0.76%
Jun 12, 202526.4326.4326.4326.4326.43-0.15%
Jun 11, 202526.4726.4726.4726.4726.470.38%
Jun 10, 202526.3726.3726.3726.3726.370.73%
Jun 9, 202526.1826.1826.1826.1826.180.93%
Jun 6, 202525.9425.9425.9425.9425.940.74%
Jun 5, 202525.7525.7525.7525.7525.750.12%
Jun 4, 202525.7225.7225.7225.7225.720.78%
Jun 3, 202525.5225.5225.5225.5225.520.24%
Jun 2, 202525.4625.4625.4625.4625.460.63%
May 30, 202525.3025.3025.3025.3025.30-0.94%
May 29, 202525.5425.5425.5425.5425.540.31%
May 28, 202525.4625.4625.4625.4625.46-0.39%
May 27, 202525.5625.5625.5625.5625.560.04%
May 23, 202525.5525.5525.5525.5525.550.12%
May 22, 202525.5225.5225.5225.5225.520.08%
May 21, 202525.5025.5025.5025.5025.500.08%
May 20, 202525.4825.4825.4825.4825.480.12%
May 19, 202525.4525.4525.4525.4525.450.20%
May 16, 202525.4025.4025.4025.4025.400.71%
May 15, 202525.2225.2225.2225.2225.220.04%
May 14, 202525.2125.2125.2125.2125.210.52%
May 13, 202525.0825.0825.0825.0825.080.72%
May 12, 202524.9024.9024.9024.9024.901.92%
May 9, 202524.4324.4324.4324.4324.430.58%
May 8, 202524.2924.2924.2924.2924.29-0.29%
May 7, 202524.3624.3624.3624.3624.36-0.20%
May 6, 202524.4124.4124.4124.4124.41-
May 5, 202524.4124.4124.4124.4124.41-0.08%
May 2, 202524.4324.4324.4324.4324.431.88%
May 1, 202523.9823.9823.9823.9823.980.33%
Apr 30, 202523.9023.9023.9023.9023.900.67%
Apr 29, 202523.7423.7423.7423.7423.740.42%
Apr 28, 202523.6423.6423.6423.6423.640.17%
Apr 25, 202523.6023.6023.6023.6023.60-0.13%
Apr 24, 202523.6323.6323.6323.6323.630.85%
Apr 23, 202523.4323.4323.4323.4323.431.69%
Apr 22, 202523.0423.0423.0423.0423.041.27%
Apr 21, 202522.7522.7522.7522.7522.75-0.13%
Apr 17, 202522.7822.7822.7822.7822.780.84%
Apr 16, 202522.5922.5922.5922.5922.59-1.40%
Apr 15, 202522.9122.9122.9122.9122.910.53%
Apr 14, 202522.7922.7922.7922.7922.791.97%
Apr 11, 202522.3522.3522.3522.3522.352.71%
Apr 10, 202521.7621.7621.7621.7621.76-0.68%
Apr 9, 202521.9121.9121.9121.9121.914.23%
Apr 8, 202521.0221.0221.0221.0221.02-3.22%
Apr 7, 202521.7221.7221.7221.7221.72-3.47%
Apr 4, 202522.5022.5022.5022.5022.50-4.38%