Skip to main content
logo
abrdn Emerging Markets Fund Class C (GEGCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.69
-0.24 (-1.34%)
At close: Feb 5, 2026

GEGCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 6, 202618.0818.0818.0818.0818.082.20%
Feb 5, 202617.6917.6917.6917.6917.69-1.34%
Feb 4, 202617.9317.9317.9317.9317.93-1.05%
Feb 3, 202618.1218.1218.1218.1218.121.34%
Feb 2, 202617.8817.8817.8817.8817.880.17%
Jan 30, 202617.8517.8517.8517.8517.85-1.49%
Jan 29, 202618.1218.1218.1218.1218.12-0.11%
Jan 28, 202618.1418.1418.1418.1418.140.78%
Jan 27, 202618.0018.0018.0018.0018.001.81%
Jan 26, 202617.6817.6817.6817.6817.680.23%
Jan 23, 202617.6417.6417.6417.6417.640.28%
Jan 22, 202617.5917.5917.5917.5917.590.74%
Jan 21, 202617.4617.4617.4617.4617.461.04%
Jan 20, 202617.2817.2817.2817.2817.28-1.14%
Jan 16, 202617.4817.4817.4817.4817.48-
Jan 15, 202617.4817.4817.4817.4817.480.63%
Jan 14, 202617.3717.3717.3717.3717.37-
Jan 13, 202617.3717.3717.3717.3717.37-0.46%
Jan 12, 202617.4517.4517.4517.4517.451.04%
Jan 9, 202617.2717.2717.2717.2717.270.12%
Jan 8, 202617.2517.2517.2517.2517.250.35%
Jan 7, 202617.1917.1917.1917.1917.19-0.69%
Jan 6, 202617.3117.3117.3117.3117.310.76%
Jan 5, 202617.1817.1817.1817.1817.181.54%
Jan 2, 202616.9216.9216.9216.9216.922.61%
Dec 31, 202516.4916.4916.4916.4916.490.12%
Dec 30, 202516.4716.4716.4716.4716.470.12%
Dec 29, 202516.4516.4516.4516.4516.45-0.42%
Dec 26, 202516.5216.5216.5216.5216.520.61%
Dec 24, 202516.4216.4216.4216.4216.420.12%
Dec 23, 202516.4016.4016.4016.4016.400.55%
Dec 22, 202516.3116.3116.3116.3116.310.87%
Dec 19, 202516.1716.1716.1716.1716.17-5.44%
Dec 18, 202516.9816.9816.9817.1016.980.94%
Dec 17, 202516.8216.8216.8216.9416.82-0.47%
Dec 16, 202516.9016.9016.9017.0216.90-0.93%
Dec 15, 202517.0617.0617.0617.1817.06-0.64%
Dec 12, 202517.1717.1717.1717.2917.17-0.86%
Dec 11, 202517.3217.3217.3217.4417.32-0.17%
Dec 10, 202517.3517.3517.3517.4717.350.92%
Dec 9, 202517.1917.1917.1917.3117.19-0.23%
Dec 8, 202517.2317.2317.2317.3517.23-
Dec 5, 202517.2317.2317.2317.3517.230.58%
Dec 4, 202517.1317.1317.1317.2517.130.06%
Dec 3, 202517.1217.1217.1217.2417.12-0.17%
Dec 2, 202517.1517.1517.1517.2717.150.29%
Dec 1, 202517.1017.1017.1017.2217.100.47%
Nov 28, 202517.0217.0217.0217.1417.02-0.17%
Nov 26, 202517.0517.0517.0517.1717.050.76%
Nov 25, 202516.9216.9216.9217.0416.920.65%