abrdn Emerging Markets C (GEGCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.49
+0.06 (0.37%)
Sep 12, 2025, 4:00 PM EDT
GEGCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 6, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.26% |
| Aug 5, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.33% |
| Aug 4, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 1.48% |
| Aug 1, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -1.33% |
| Jul 31, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -0.46% |
| Jul 30, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -0.59% |
| Jul 29, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| Jul 28, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.33% |
| Jul 25, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.07% |
| Jul 24, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | -0.52% |
| Jul 23, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 1.32% |
| Jul 22, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -0.33% |
| Jul 21, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.59% |
| Jul 18, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| Jul 17, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.46% |
| 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% |