GEMMX Fund Historical Price Quotes NMFQS:GEMMX
Diversified Emerging Mkts | GMO
$32.72
↑
$0.27 (0.83%)
Last Updated: Feb 17, 2026
GEMMX Historical Data
You're viewing historical data for GMO Emerging Markets Fund Class VI (GEMMX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $29.02 | $29.02 | $29.02 | $29.02 | 0 |
| 2025-12-24 | $28.83 | $28.83 | $28.83 | $28.83 | 0 |
| 2025-12-23 | $28.63 | $28.63 | $28.63 | $28.63 | 0 |
| 2025-12-22 | $29.98 | $29.98 | $29.98 | $29.98 | 0 |
| 2025-12-19 | $29.72 | $29.72 | $29.72 | $29.72 | 0 |
| 2025-12-18 | $29.57 | $29.57 | $29.57 | $29.57 | 0 |
| 2025-12-17 | $29.24 | $29.24 | $29.24 | $29.24 | 0 |
| 2025-12-16 | $29.36 | $29.36 | $29.36 | $29.36 | 0 |
| 2025-12-15 | $29.68 | $29.68 | $29.68 | $29.68 | 0 |
| 2025-12-12 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2025-12-11 | $29.92 | $29.92 | $29.92 | $29.92 | 0 |
| 2025-12-10 | $30.12 | $30.12 | $30.12 | $30.12 | 0 |
| 2025-12-09 | $29.94 | $29.94 | $29.94 | $29.94 | 0 |
| 2025-12-08 | $30.10 | $30.10 | $30.10 | $30.10 | 0 |
| 2025-12-05 | $30.12 | $30.12 | $30.12 | $30.12 | 0 |
| 2025-12-04 | $29.99 | $29.99 | $29.99 | $29.99 | 0 |
| 2025-12-03 | $29.92 | $29.92 | $29.92 | $29.92 | 0 |
| 2025-12-02 | $29.92 | $29.92 | $29.92 | $29.92 | 0 |
| 2025-12-01 | $29.61 | $29.61 | $29.61 | $29.61 | 0 |
| 2025-11-28 | $29.61 | $29.61 | $29.61 | $29.61 | 0 |
| 2025-11-26 | $29.60 | $29.60 | $29.60 | $29.60 | 0 |
| 2025-11-25 | $29.28 | $29.28 | $29.28 | $29.28 | 0 |
| 2025-11-24 | $29.08 | $29.08 | $29.08 | $29.08 | 0 |
| 2025-11-21 | $28.87 | $28.87 | $28.87 | $28.87 | 0 |
| 2025-11-20 | $28.91 | $28.91 | $28.91 | $28.91 | 0 |
| 2025-11-19 | $29.20 | $29.20 | $29.20 | $29.20 | 0 |
| 2025-11-18 | $29.26 | $29.26 | $29.26 | $29.26 | 0 |
| 2025-11-17 | $29.59 | $29.59 | $29.59 | $29.59 | 0 |
| 2025-11-14 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2025-11-13 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2025-11-12 | $30.13 | $30.13 | $30.13 | $30.13 | 0 |
| 2025-11-11 | $30.08 | $30.08 | $30.08 | $30.08 | 0 |
| 2025-11-10 | $30.06 | $30.06 | $30.06 | $30.06 | 0 |
| 2025-11-07 | $29.66 | $29.66 | $29.66 | $29.66 | 0 |
| 2025-11-06 | $29.71 | $29.71 | $29.71 | $29.71 | 0 |
| 2025-11-05 | $29.76 | $29.76 | $29.76 | $29.76 | 0 |
| 2025-11-04 | $29.68 | $29.68 | $29.68 | $29.68 | 0 |
| 2025-11-03 | $30.12 | $30.12 | $30.12 | $30.12 | 0 |
| 2025-10-31 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2025-10-30 | $30.10 | $30.10 | $30.10 | $30.10 | 0 |
| 2025-10-29 | $30.21 | $30.21 | $30.21 | $30.21 | 0 |
| 2025-10-28 | $30.09 | $30.09 | $30.09 | $30.09 | 0 |
| 2025-10-27 | $30.13 | $30.13 | $30.13 | $30.13 | 0 |
| 2025-10-24 | $29.89 | $29.89 | $29.89 | $29.89 | 0 |
| 2025-10-23 | $29.53 | $29.53 | $29.53 | $29.53 | 0 |
| 2025-10-22 | $29.53 | $29.53 | $29.53 | $29.53 | 0 |
| 2025-10-21 | $29.53 | $29.53 | $29.53 | $29.53 | 0 |
| 2025-10-20 | $29.69 | $29.69 | $29.69 | $29.69 | 0 |
| 2025-10-17 | $29.32 | $29.32 | $29.32 | $29.32 | 0 |
| 2025-10-16 | $29.39 | $29.39 | $29.39 | $29.39 | 0 |
| 2025-10-15 | $29.21 | $29.21 | $29.21 | $29.21 | 0 |