Skip to main content
logo
abrdn Emerging Markets Fund Class A (GEGAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.18
-0.20 (-1.15%)
At close: Apr 2, 2026

GEGAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 2, 202617.1817.1817.1817.1817.18-1.15%
Apr 1, 202617.3817.3817.3817.3817.381.64%
Mar 31, 202617.1017.1017.1017.1017.102.58%
Mar 30, 202616.6716.6716.6716.6716.67-1.07%
Mar 27, 202616.8516.8516.8516.8516.85-0.94%
Mar 26, 202617.0117.0117.0117.0117.01-3.79%
Mar 25, 202617.6817.6817.6817.6817.681.73%
Mar 24, 202617.3817.3817.3817.3817.38-0.29%
Mar 23, 202617.4317.4317.4317.4317.431.63%
Mar 20, 202617.1517.1517.1517.1517.15-2.94%
Mar 19, 202617.6717.6717.6717.6717.67-0.56%
Mar 18, 202617.7717.7717.7717.7717.77-1.11%
Mar 17, 202617.9717.9717.9717.9717.970.62%
Mar 16, 202617.8617.8617.8617.8617.862.41%
Mar 13, 202617.4417.4417.4417.4417.44-0.40%
Mar 12, 202617.5117.5117.5117.5117.51-3.42%
Mar 11, 202618.1318.1318.1318.1318.130.44%
Mar 10, 202618.0518.0518.0518.0518.051.92%
Mar 9, 202617.7117.7117.7117.7117.711.26%
Mar 6, 202617.4917.4917.4917.4917.49-1.74%
Mar 5, 202617.8017.8017.8017.8017.80-0.39%
Mar 4, 202617.8717.8717.8717.8717.87-
Mar 3, 202617.8717.8717.8717.8717.87-5.20%
Mar 2, 202618.8518.8518.8518.8518.85-0.79%
Feb 27, 202619.0019.0019.0019.0019.00-0.99%
Feb 26, 202619.1919.1919.1919.1919.19-0.62%
Feb 25, 202619.3119.3119.3119.3119.310.84%
Feb 24, 202619.1519.1519.1519.1519.151.38%
Feb 23, 202618.8918.8918.8918.8918.89-0.94%
Feb 20, 202619.0719.0719.0719.0719.071.87%
Feb 19, 202618.7218.7218.7218.7218.72-0.37%
Feb 18, 202618.7918.7918.7918.7918.790.59%
Feb 17, 202618.6818.6818.6818.6818.68-0.11%
Feb 13, 202618.7018.7018.7018.7018.700.38%
Feb 12, 202618.6318.6318.6318.6318.63-0.69%
Feb 11, 202618.7618.7618.7618.7618.761.13%
Feb 10, 202618.5518.5518.5518.5518.55-
Feb 9, 202618.5518.5518.5518.5518.551.37%
Feb 6, 202618.3018.3018.3018.3018.302.23%
Feb 5, 202617.9017.9017.9017.9017.90-1.38%
Feb 4, 202618.1518.1518.1518.1518.15-1.04%
Feb 3, 202618.3418.3418.3418.3418.341.38%
Feb 2, 202618.0918.0918.0918.0918.090.17%
Jan 30, 202618.0618.0618.0618.0618.06-1.47%
Jan 29, 202618.3318.3318.3318.3318.33-0.16%
Jan 28, 202618.3618.3618.3618.3618.360.82%
Jan 27, 202618.2118.2118.2118.2118.211.79%
Jan 26, 202617.8917.8917.8917.8917.890.28%
Jan 23, 202617.8417.8417.8417.8417.840.22%
Jan 22, 202617.8017.8017.8017.8017.800.79%