abrdn Emerging Markets Fund Class A (GEGAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.19
-0.15 (-1.05%)
May 30, 2025, 4:00 PM EDT
GEGAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.76% |
| Jun 4, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 1.05% |
| Jun 3, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -0.14% |
| Jun 2, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.78% |
| May 30, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -1.05% |
| May 29, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.21% |
| May 28, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -0.42% |
| May 27, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0.21% |
| May 23, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.07% |
| May 22, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -0.28% |
| May 21, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0.07% |
| May 20, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -0.55% |
| May 19, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.21% |
| May 16, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -0.41% |
| May 15, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.34% |
| May 14, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.69% |
| May 13, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.14% |
| May 12, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2.78% |
| May 9, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.43% |
| May 8, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.07% |
| May 7, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -0.36% |
| May 6, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0.29% |
| May 5, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| May 2, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 1.90% |
| May 1, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0.37% |
| Apr 30, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0.52% |
| Apr 29, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0.22% |
| Apr 28, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| Apr 25, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -0.07% |
| 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% |