abrdn Emerging Markets Fund Class A (GEGAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.83
-0.12 (-0.60%)
At close: Oct 15, 2026
GEGAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -0.60% |
| Oct 14, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -2.16% |
| Oct 13, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -1.31% |
| Oct 12, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -1.05% |
| Oct 9, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 1.06% |
| Oct 8, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -2.09% |
| Oct 7, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -1.31% |
| Oct 6, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -0.97% |
| Oct 5, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 1.84% |
| Oct 2, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.15% |
| Oct 1, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.72% |
| Sep 30, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -1.42% |
| Sep 29, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -0.38% |
| Sep 28, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -1.72% |
| Sep 25, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 1.13% |
| Sep 24, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -0.79% |
| Sep 23, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -1.56% |
| Sep 22, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0.69% |
| Sep 21, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 3.09% |
| Sep 18, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.29% |
| Sep 17, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 1.55% |
| Sep 16, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.05% |
| Sep 15, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -0.48% |
| Sep 14, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -2.63% |
| Sep 11, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 0.76% |
| Sep 10, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -1.44% |
| Sep 9, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -0.56% |
| Sep 8, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 0.56% |
| Sep 4, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 1.18% |
| Sep 3, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.90% |
| Sep 2, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.43% |
| Sep 1, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -0.24% |
| Aug 31, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -0.19% |
| Aug 28, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -1.27% |
| Aug 27, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.61% |
| Aug 26, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 0.43% |
| Aug 25, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 1.39% |
| Aug 24, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | -1.79% |
| Aug 21, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 1.68% |
| Aug 20, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0.82% |
| Aug 19, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.05% |
| Aug 18, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -2.92% |
| Aug 17, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.90% |
| Aug 14, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -0.09% |
| Aug 13, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.38% |
| Aug 12, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 1.94% |
| Aug 11, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.10% |
| Aug 10, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -0.34% |
| Aug 7, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.19% |
| Aug 6, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -1.15% |