abrdn Emerging Markets Fund Class C (GEGCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.85
+0.02 (0.14%)
May 8, 2025, 12:56 PM EDT
GEGCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.36% |
| May 8, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.14% |
| May 7, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | -0.36% |
| May 6, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0.29% |
| May 5, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
| May 2, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 1.84% |
| May 1, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0.37% |
| Apr 30, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 0.45% |
| Apr 29, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0.30% |
| Apr 28, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
| Apr 25, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -0.07% |
| Apr 24, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 1.05% |
| Apr 23, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 1.45% |
| Apr 22, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 1.31% |
| Apr 21, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -0.15% |
| Apr 17, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 1.09% |
| Apr 16, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | -1.69% |
| Apr 15, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.69% |
| Apr 14, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 1.25% |
| Apr 11, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 2.81% |
| Apr 10, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -1.81% |
| Apr 9, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 5.40% |
| Apr 8, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -2.12% |
| Apr 7, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -2.46% |
| Apr 4, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -4.55% |
| Apr 3, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.44% |
| Apr 2, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0.30% |
| Apr 1, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 0.30% |
| Mar 31, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -0.37% |
| Mar 28, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -1.82% |
| Mar 27, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.36% |
| Mar 26, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.72% |
| Mar 25, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.14% |
| Mar 24, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0.22% |
| Mar 21, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -0.29% |
| Mar 20, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | -1.00% |
| Mar 19, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0.29% |
| Mar 18, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -0.21% |
| Mar 17, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 1.60% |
| Mar 14, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 1.70% |
| Mar 13, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -0.73% |
| Mar 12, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 1.04% |
| Mar 11, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0.67% |
| Mar 10, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -2.83% |
| Mar 7, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 0.29% |
| Mar 6, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -0.51% |
| Mar 5, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 3.06% |
| Mar 4, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0.83% |
| Mar 3, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -0.82% |
| Feb 28, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | -1.54% |