abrdn Emerging Markets Fund Class A (GEGAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.71
-0.02 (-0.10%)
At close: Jul 8, 2026
GEGAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -0.10% |
| Jul 7, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -3.04% |
| Jul 6, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 3.38% |
| Jul 2, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -2.27% |
| Jul 1, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -2.22% |
| Jun 30, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 1.36% |
| Jun 29, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 1.09% |
| Jun 26, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -2.09% |
| Jun 25, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 1.99% |
| Jun 24, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.05% |
| Jun 23, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -5.37% |
| Jun 22, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0.77% |
| Jun 18, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 2.83% |
| Jun 17, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -0.09% |
| Jun 16, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.41% |
| Jun 15, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 2.53% |
| Jun 12, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 1.04% |
| Jun 11, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 5.22% |
| Jun 10, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -2.05% |
| Jun 9, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.54% |
| Jun 8, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 1.09% |
| Jun 5, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -7.09% |
| Jun 4, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -1.72% |
| Jun 3, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -0.54% |
| Jun 2, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0.68% |
| Jun 1, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 2.89% |
| May 29, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -1.06% |
| May 28, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0.32% |
| May 27, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0.84% |
| May 26, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 3.52% |
| May 22, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.05% |
| May 21, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 1.57% |
| May 20, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 1.75% |
| May 19, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -1.62% |
| May 18, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -0.20% |
| May 15, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -3.95% |
| May 14, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 0.19% |
| May 13, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.73% |
| May 12, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -2.98% |
| May 11, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 2.09% |
| May 8, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0.29% |
| May 7, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.85% |
| May 6, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 3.62% |
| May 5, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 1.69% |
| May 4, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 1.98% |
| May 1, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
| Apr 30, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0.56% |
| Apr 29, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.36% |
| Apr 28, 2026 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -0.66% |
| Apr 27, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.51% |