abrdn Emerging Markets C (GEGCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.05
-0.02 (-0.12%)
Oct 17, 2025, 4:00 PM EDT
GEGCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.06% |
| Oct 15, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 1.61% |
| Oct 14, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -1.06% |
| Oct 13, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 2.66% |
| Oct 10, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -3.45% |
| Oct 9, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -0.64% |
| Oct 8, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0.70% |
| Oct 7, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -0.58% |
| Oct 6, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | -0.06% |
| Oct 3, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 0.47% |
| Oct 2, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.76% |
| Oct 1, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0.65% |
| Sep 30, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.24% |
| Sep 29, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 1.32% |
| Sep 26, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -0.83% |
| Sep 25, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -0.36% |
| Sep 24, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.12% |
| Sep 23, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -0.18% |
| Sep 22, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.60% |
| Sep 19, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.59% |
| Sep 18, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| Sep 17, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.30% |
| Sep 16, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.02% |
| Sep 15, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0.85% |
| Sep 12, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.37% |
| Sep 11, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 1.17% |
| Sep 10, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.74% |
| Sep 9, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 1.13% |
| Sep 8, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0.82% |
| Sep 5, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 1.15% |
| Sep 4, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -0.06% |
| Sep 3, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.39% |
| Sep 2, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -0.19% |
| Aug 29, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -0.19% |
| Aug 28, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.26% |
| Aug 27, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.64% |
| Aug 26, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.32% |
| Aug 25, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.19% |
| Aug 22, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 1.35% |
| Aug 21, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -0.06% |
| Aug 20, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -0.51% |
| Aug 19, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.83% |
| Aug 18, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0.25% |
| Aug 15, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0.26% |
| Aug 14, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -0.63% |
| Aug 13, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 1.48% |
| Aug 12, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 1.24% |
| Aug 11, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -0.07% |
| Aug 8, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -0.07% |
| Aug 7, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.99% |