abrdn Emerging Markets Fund Class C (GEGCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.35
+0.10 (0.58%)
At close: Dec 5, 2025
GEGCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 10, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 0.92% |
| Dec 9, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -0.23% |
| Dec 8, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| Dec 5, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.58% |
| Dec 4, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.06% |
| Dec 3, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -0.17% |
| Dec 2, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0.29% |
| Dec 1, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 0.47% |
| Nov 28, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -0.17% |
| Nov 26, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.76% |
| Nov 25, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0.65% |
| Nov 24, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 1.14% |
| Nov 21, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -0.30% |
| Nov 20, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -1.18% |
| Nov 19, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -0.29% |
| Nov 18, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -0.81% |
| Nov 17, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -0.41% |
| Nov 14, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.63% |
| Nov 13, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -0.86% |
| Nov 12, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -0.11% |
| Nov 11, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0.17% |
| Nov 10, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.45% |
| Nov 7, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.35% |
| Nov 6, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -0.69% |
| Nov 5, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0.23% |
| Nov 4, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -1.70% |
| Nov 3, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 1.09% |
| Oct 31, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.74% |
| Oct 30, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | -0.79% |
| Oct 29, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0.97% |
| Oct 28, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.34% |
| Oct 27, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 1.32% |
| Oct 24, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0.75% |
| Oct 23, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.05% |
| Oct 22, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -0.47% |
| Oct 21, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.64% |
| Oct 20, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 1.52% |
| Oct 17, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -0.12% |
| 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% |