Goldman Sachs Emerging Markets Eq C (GEMCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 03 Oct 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 02 Oct 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 01 Oct 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 30 Sept 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 27 Sept 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 26 Sept 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 25 Sept 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| 24 Sept 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 23 Sept 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| 20 Sept 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| 19 Sept 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| 18 Sept 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
| 17 Sept 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 16 Sept 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| 13 Sept 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 12 Sept 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 11 Sept 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
| 10 Sept 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 09 Sept 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 06 Sept 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 05 Sept 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 04 Sept 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 03 Sept 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 30 Aug 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
| 29 Aug 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 28 Aug 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| 27 Aug 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
| 26 Aug 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
| 23 Aug 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| 22 Aug 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| 21 Aug 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 20 Aug 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 19 Aug 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| 16 Aug 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| 15 Aug 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| 14 Aug 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 13 Aug 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| 12 Aug 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 09 Aug 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| 08 Aug 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| 07 Aug 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 06 Aug 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 05 Aug 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 02 Aug 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| 01 Aug 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| 31 Jul 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| 30 Jul 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| 29 Jul 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
| 26 Jul 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 25 Jul 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
| 24 Jul 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| 23 Jul 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 22 Jul 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| 19 Jul 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
| 18 Jul 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
| 17 Jul 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 16 Jul 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| 15 Jul 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| 12 Jul 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 11 Jul 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 10 Jul 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| 09 Jul 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
| 08 Jul 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
| 05 Jul 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 03 Jul 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 02 Jul 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| 01 Jul 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 28 Jun 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
| 27 Jun 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
| 26 Jun 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
| 25 Jun 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
| 24 Jun 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 21 Jun 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
| 20 Jun 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| 18 Jun 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 17 Jun 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 14 Jun 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| 13 Jun 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| 12 Jun 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 11 Jun 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 10 Jun 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 07 Jun 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
| 06 Jun 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
| 05 Jun 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
| 04 Jun 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 03 Jun 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| 31 May 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 30 May 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 29 May 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| 28 May 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 24 May 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
| 23 May 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
| 22 May 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| 21 May 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
| 20 May 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 17 May 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 16 May 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
| 15 May 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 14 May 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.