Goldman Sachs Emerging Markets Eq Svc GEMSX
29.83 USD -0.31 (-1.03%)
Regular-session close
Day range unavailable
25.85 52-week range 36.64
- YTD
- +9.55%
- 1 year
- +11.56%
GEMSX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | -0.51 | -1.66% |
| Nov 11, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | +0.88 | +2.96% |
| Nov 10, 2026 | 29.77 | 29.77 | 29.77 | 29.77 | -0.23 | -0.77% |
| Nov 9, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | +0.88 | +3.02% |
| Nov 6, 2026 | 29.12 | 29.12 | 29.12 | 29.12 | +0.57 | +2.00% |
| Nov 5, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | -1.86 | -6.12% |
| Nov 4, 2026 | 30.41 | 30.41 | 30.41 | 30.41 | +0.40 | +1.33% |
| Nov 3, 2026 | 30.01 | 30.01 | 30.01 | 30.01 | +0.02 | +0.07% |
| Nov 2, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | +0.03 | +0.10% |
| Oct 30, 2026 | 29.96 | 29.96 | 29.96 | 29.96 | -1.02 | -3.29% |
| Oct 29, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | -0.48 | -1.53% |
| Oct 28, 2026 | 31.46 | 31.46 | 31.46 | 31.46 | +0.61 | +1.98% |
| Oct 27, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | +0.41 | +1.35% |
| Oct 26, 2026 | 30.44 | 30.44 | 30.44 | 30.44 | -0.09 | -0.29% |
| Oct 23, 2026 | 30.53 | 30.53 | 30.53 | 30.53 | +0.11 | +0.36% |
| Oct 22, 2026 | 30.42 | 30.42 | 30.42 | 30.42 | -1.13 | -3.58% |
| Oct 21, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | +0.13 | +0.41% |
| Oct 20, 2026 | 31.42 | 31.42 | 31.42 | 31.42 | +0.02 | +0.06% |
| Oct 19, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | +0.33 | +1.06% |
| Oct 16, 2026 | 31.07 | 31.07 | 31.07 | 31.07 | -0.67 | -2.11% |
| Oct 15, 2026 | 31.74 | 31.74 | 31.74 | 31.74 | -0.30 | -0.94% |
| Oct 14, 2026 | 32.04 | 32.04 | 32.04 | 32.04 | -0.78 | -2.38% |
| Oct 13, 2026 | 32.82 | 32.82 | 32.82 | 32.82 | -0.43 | -1.29% |
| Oct 12, 2026 | 33.25 | 33.25 | 33.25 | 33.25 | -0.33 | -0.98% |
| Oct 9, 2026 | 33.58 | 33.58 | 33.58 | 33.58 | +0.29 | +0.87% |
| Oct 8, 2026 | 33.29 | 33.29 | 33.29 | 33.29 | -0.71 | -2.09% |
| Oct 7, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | -0.52 | -1.51% |
| Oct 6, 2026 | 34.52 | 34.52 | 34.52 | 34.52 | -0.30 | -0.86% |
| Oct 5, 2026 | 34.82 | 34.82 | 34.82 | 34.82 | +0.64 | +1.87% |
| Oct 2, 2026 | 34.18 | 34.18 | 34.18 | 34.18 | +0.43 | +1.27% |
| Oct 1, 2026 | 33.75 | 33.75 | 33.75 | 33.75 | +0.21 | +0.63% |
| Sep 30, 2026 | 33.54 | 33.54 | 33.54 | 33.54 | -0.28 | -0.83% |
| Sep 29, 2026 | 33.82 | 33.82 | 33.82 | 33.82 | +0.02 | +0.06% |
| Sep 28, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | -0.58 | -1.69% |
| Sep 25, 2026 | 34.38 | 34.38 | 34.38 | 34.38 | +0.39 | +1.15% |
| Sep 24, 2026 | 33.99 | 33.99 | 33.99 | 33.99 | -0.28 | -0.82% |
| Sep 23, 2026 | 34.27 | 34.27 | 34.27 | 34.27 | -0.55 | -1.58% |
| Sep 22, 2026 | 34.82 | 34.82 | 34.82 | 34.82 | +0.12 | +0.35% |
| Sep 21, 2026 | 34.70 | 34.70 | 34.70 | 34.70 | +1.04 | +3.09% |
| Sep 18, 2026 | 33.66 | 33.66 | 33.66 | 33.66 | +0.25 | +0.75% |
| Sep 17, 2026 | 33.41 | 33.41 | 33.41 | 33.41 | +0.55 | +1.67% |
| Sep 16, 2026 | 32.86 | 32.86 | 32.86 | 32.86 | -0.01 | -0.03% |
| Sep 15, 2026 | 32.87 | 32.87 | 32.87 | 32.87 | -0.27 | -0.81% |
| Sep 14, 2026 | 33.14 | 33.14 | 33.14 | 33.14 | -0.82 | -2.41% |
| Sep 11, 2026 | 33.96 | 33.96 | 33.96 | 33.96 | +0.28 | +0.83% |
| Sep 10, 2026 | 33.68 | 33.68 | 33.68 | 33.68 | -0.63 | -1.84% |
| Sep 9, 2026 | 34.31 | 34.31 | 34.31 | 34.31 | -0.12 | -0.35% |
| Sep 8, 2026 | 34.43 | 34.43 | 34.43 | 34.43 | +0.22 | +0.64% |
| Sep 4, 2026 | 34.21 | 34.21 | 34.21 | 34.21 | +0.29 | +0.85% |
| Sep 3, 2026 | 33.92 | 33.92 | 33.92 | 33.92 | +0.32 | +0.95% |
| Sep 2, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | +0.07 | +0.21% |
| Sep 1, 2026 | 33.53 | 33.53 | 33.53 | 33.53 | -0.17 | -0.50% |
| Aug 31, 2026 | 33.70 | 33.70 | 33.70 | 33.70 | -0.04 | -0.12% |
| Aug 28, 2026 | 33.74 | 33.74 | 33.74 | 33.74 | -0.27 | -0.79% |
| Aug 27, 2026 | 34.01 | 34.01 | 34.01 | 34.01 | +0.22 | +0.65% |
| Aug 26, 2026 | 33.79 | 33.79 | 33.79 | 33.79 | +0.04 | +0.12% |
| Aug 25, 2026 | 33.75 | 33.75 | 33.75 | 33.75 | +0.46 | +1.38% |
| Aug 24, 2026 | 33.29 | 33.29 | 33.29 | 33.29 | -0.63 | -1.86% |
| Aug 21, 2026 | 33.92 | 33.92 | 33.92 | 33.92 | +0.36 | +1.07% |
| Aug 20, 2026 | 33.56 | 33.56 | 33.56 | 33.56 | +0.27 | +0.81% |
| Aug 19, 2026 | 33.29 | 33.29 | 33.29 | 33.29 | +0.06 | +0.18% |
| Aug 18, 2026 | 33.23 | 33.23 | 33.23 | 33.23 | -0.93 | -2.72% |
| Aug 17, 2026 | 34.16 | 34.16 | 34.16 | 34.16 | +0.38 | +1.12% |
| Aug 14, 2026 | 33.78 | 33.78 | 33.78 | 33.78 | -0.05 | -0.15% |
| Aug 13, 2026 | 33.83 | 33.83 | 33.83 | 33.83 | +0.25 | +0.74% |
65 days, newest first. Daily bars as drawn on the GEMSX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.