abrdn Emerging Markets Fund Class A (GEGAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.06
+0.14 (1.08%)
Apr 17, 2025, 4:00 PM EDT
GEGAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 1.12% |
| Apr 23, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.44% |
| Apr 22, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 1.30% |
| Apr 21, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -0.15% |
| Apr 17, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 1.08% |
| Apr 16, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -1.67% |
| Apr 15, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.69% |
| Apr 14, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 1.24% |
| Apr 11, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 2.87% |
| Apr 10, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -1.88% |
| Apr 9, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 5.45% |
| Apr 8, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -2.10% |
| Apr 7, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -2.44% |
| Apr 4, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -4.59% |
| Apr 3, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -2.42% |
| Apr 2, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 0.22% |
| Apr 1, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0.37% |
| Mar 31, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -0.37% |
| Mar 28, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | -1.81% |
| Mar 27, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.36% |
| Mar 26, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -0.72% |
| Mar 25, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | -0.14% |
| Mar 24, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0.22% |
| Mar 21, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -0.29% |
| Mar 20, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -1.00% |
| Mar 19, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.29% |
| Mar 18, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -0.21% |
| Mar 17, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 1.59% |
| Mar 14, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 1.77% |
| Mar 13, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | -0.73% |
| Mar 12, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0.96% |
| Mar 11, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0.74% |
| Mar 10, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -2.82% |
| Mar 7, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.22% |
| Mar 6, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | -0.50% |
| Mar 5, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 3.04% |
| Mar 4, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0.90% |
| Mar 3, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -0.82% |
| Feb 28, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | -1.54% |
| Feb 27, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -1.58% |
| Feb 26, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1.02% |
| Feb 25, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -0.22% |
| Feb 24, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -1.57% |
| Feb 21, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -0.64% |
| Feb 20, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.36% |
| Feb 19, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -0.57% |
| Feb 18, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0.78% |
| Feb 14, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.94% |
| Feb 13, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0.58% |
| Feb 12, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0.44% |