abrdn Emerging Markets Fund Class C (GEGCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.03
-0.15 (-1.14%)
Jan 13, 2025, 4:00 PM EST
GEGCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | -1.14% |
| Jan 10, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -1.35% |
| Jan 8, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -0.37% |
| Jan 7, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -0.89% |
| Jan 6, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0.45% |
| Jan 3, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0.67% |
| Jan 2, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0.15% |
| Dec 31, 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -0.30% |
| Dec 30, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.59% |
| Dec 27, 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -0.59% |
| Dec 26, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -0.37% |
| Dec 24, 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0.22% |
| Dec 23, 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0.82% |
| Dec 20, 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0.30% |
| Dec 19, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0.07% |
| Dec 18, 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -1.68% |
| Dec 17, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -0.58% |
| Dec 16, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -0.44% |
| Dec 13, 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0.15% |
| Dec 12, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | -0.58% |
| Dec 11, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.73% |
| Dec 10, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -1.36% |
| Dec 9, 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 1.46% |
| Dec 6, 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -0.07% |
| Dec 5, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.22% |
| Dec 4, 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0.44% |
| Dec 3, 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0.29% |
| Dec 2, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 0.37% |
| Nov 29, 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | -0.29% |
| Nov 27, 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -0.22% |
| Nov 26, 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -0.51% |
| Nov 25, 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0.29% |
| Nov 22, 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
| Nov 21, 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 0.07% |
| Nov 20, 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -0.15% |
| Nov 19, 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0.37% |
| Nov 18, 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 1.11% |
| Nov 15, 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -0.74% |
| Nov 14, 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -0.44% |
| Nov 13, 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -0.58% |
| Nov 12, 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -1.79% |
| Nov 11, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -0.57% |
| Nov 8, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -1.61% |
| Nov 7, 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 1.56% |
| Nov 6, 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -0.85% |
| Nov 5, 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 1.65% |
| Nov 4, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.43% |
| Nov 1, 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0.65% |
| Oct 31, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.29% |
| Oct 30, 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -1.06% |
| Oct 29, 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -0.42% |
| Oct 28, 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -0.07% |
| Oct 25, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.28% |
| Oct 24, 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -0.21% |
| Oct 23, 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -0.63% |
| Oct 22, 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -0.63% |
| Oct 21, 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -0.42% |
| Oct 18, 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 1.69% |
| Oct 17, 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -0.56% |
| Oct 16, 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0.42% |
| Oct 15, 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -2.34% |
| Oct 14, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.14% |
| Oct 11, 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0.41% |
| Oct 10, 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.14% |
| Oct 9, 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.89% |
| Oct 8, 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -1.62% |
| Oct 7, 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.13% |
| Oct 4, 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 1.02% |
| Oct 3, 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -0.74% |
| Oct 2, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.37% |
| Oct 1, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.76% |
| Sep 30, 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.41% |
| Sep 27, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.61% |
| Sep 26, 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 2.88% |
| Sep 25, 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -0.21% |
| Sep 24, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 2.66% |
| Sep 23, 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0.73% |
| Sep 20, 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -0.43% |
| Sep 19, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 2.29% |
| Sep 18, 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -0.44% |
| Sep 17, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.15% |
| Sep 16, 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0.07% |
| Sep 13, 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0.15% |
| Sep 12, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.89% |
| Sep 11, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0.98% |
| Sep 10, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.45% |
| Sep 9, 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0.98% |
| Sep 6, 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -1.78% |
| Sep 5, 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0.15% |
| Sep 4, 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -0.22% |
| Sep 3, 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -2.18% |
| Aug 30, 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0.58% |
| Aug 29, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.44% |
| Aug 28, 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -0.87% |
| Aug 27, 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0.07% |
| Aug 26, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -0.51% |
| Aug 23, 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 1.47% |
| Aug 22, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -1.30% |
| Aug 21, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.36% |
| Aug 20, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -1.08% |