abrdn Emerging Markets Fund Class C (GEGCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.52
-0.12 (-0.61%)
At close: Oct 15, 2026
GEGCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -0.61% |
| Oct 14, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -2.14% |
| Oct 13, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -1.28% |
| Oct 12, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -1.12% |
| Oct 9, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 1.08% |
| Oct 8, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -2.07% |
| Oct 7, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -1.28% |
| Oct 6, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -0.99% |
| Oct 5, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 1.82% |
| Oct 2, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 1.16% |
| Oct 1, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.73% |
| Sep 30, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -1.49% |
| Sep 29, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | -0.38% |
| Sep 28, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -1.70% |
| Sep 25, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 1.10% |
| Sep 24, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.76% |
| Sep 23, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -1.54% |
| Sep 22, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 0.66% |
| Sep 21, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 3.09% |
| Sep 18, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.29% |
| Sep 17, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 1.52% |
| Sep 16, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| Sep 15, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.54% |
| Sep 14, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -2.57% |
| Sep 11, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.72% |
| Sep 10, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -1.42% |
| Sep 9, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -0.61% |
| Sep 8, 2026 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 0.61% |
| Sep 4, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 1.15% |
| Sep 3, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.87% |
| Sep 2, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.44% |
| Sep 1, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -0.19% |
| Aug 31, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -0.19% |
| Aug 28, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -1.29% |
| Aug 27, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.62% |
| Aug 26, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.39% |
| Aug 25, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 1.42% |
| Aug 24, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -1.82% |
| Aug 21, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 1.71% |
| Aug 20, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.84% |
| Aug 19, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.05% |
| Aug 18, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -2.91% |
| Aug 17, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.87% |
| Aug 14, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -0.10% |
| Aug 13, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.39% |
| Aug 12, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 1.97% |
| Aug 11, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.05% |
| Aug 10, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -0.34% |
| Aug 7, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.20% |
| Aug 6, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -1.12% |