abrdn Emerging Markets Fund Class C (GEGCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.08
+0.06 (0.40%)
Jul 16, 2025, 4:00 PM EDT
GEGCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 16, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0.40% |
| Jul 15, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 1.08% |
| Jul 14, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.07% |
| Jul 11, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.40% |
| Jul 10, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.61% |
| Jul 9, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -0.07% |
| Jul 8, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.54% |
| Jul 7, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -1.40% |
| Jul 3, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.40% |
| Jul 2, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.07% |
| Jul 1, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.27% |
| Jun 30, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.54% |
| Jun 27, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| Jun 26, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 1.01% |
| Jun 25, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.20% |
| Jun 24, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 2.72% |
| Jun 23, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.21% |
| Jun 20, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -0.56% |
| Jun 18, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -0.41% |
| Jun 17, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.55% |
| Jun 16, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.97% |
| Jun 13, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -1.44% |
| Jun 12, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -0.41% |
| Jun 11, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.27% |
| Jun 10, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.62% |
| Jun 9, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.48% |
| Jun 6, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.35% |
| Jun 5, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.77% |
| Jun 4, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 1.06% |
| Jun 3, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -0.14% |
| Jun 2, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0.78% |
| May 30, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -1.05% |
| May 29, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0.21% |
| May 28, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.35% |
| May 27, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.14% |
| May 23, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0.07% |
| May 22, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -0.28% |
| May 21, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0.07% |
| May 20, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.56% |
| May 19, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.21% |
| May 16, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.42% |
| May 15, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -0.42% |
| May 14, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.70% |
| May 13, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.14% |
| May 12, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 2.88% |
| 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 | - |