abrdn Emerging Markets Fund Class C (GEGCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.43
+0.11 (0.57%)
At close: Apr 30, 2026
GEGCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 0.57% |
| Apr 29, 2026 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0.36% |
| Apr 28, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -0.67% |
| Apr 27, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.52% |
| Apr 24, 2026 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 1.63% |
| Apr 23, 2026 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | -1.30% |
| Apr 22, 2026 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 1.16% |
| Apr 21, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Apr 20, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.84% |
| Apr 17, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.90% |
| Apr 16, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 0.69% |
| Apr 15, 2026 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 1.13% |
| Apr 14, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 1.30% |
| Apr 13, 2026 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 0.71% |
| Apr 10, 2026 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.44% |
| Apr 9, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.28% |
| Apr 8, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 5.95% |
| Apr 7, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.12% |
| Apr 6, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0.88% |
| Apr 2, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -1.17% |
| Apr 1, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 1.60% |
| Mar 31, 2026 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 2.61% |
| Mar 30, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -1.08% |
| Mar 27, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -0.89% |
| Mar 26, 2026 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -3.84% |
| Mar 25, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 1.75% |
| Mar 24, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -0.29% |
| Mar 23, 2026 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 1.59% |
| Mar 20, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -2.92% |
| Mar 19, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -0.57% |
| Mar 18, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -1.13% |
| Mar 17, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.68% |
| Mar 16, 2026 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 2.38% |
| Mar 13, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -0.46% |
| Mar 12, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -3.35% |
| Mar 11, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.39% |
| Mar 10, 2026 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 1.94% |
| Mar 9, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 1.22% |
| Mar 6, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -1.71% |
| Mar 5, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -0.40% |
| Mar 4, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| Mar 3, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -5.21% |
| Mar 2, 2026 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | -0.80% |
| Feb 27, 2026 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | -1.00% |
| Feb 26, 2026 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -0.63% |
| Feb 25, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 0.85% |
| Feb 24, 2026 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 1.39% |
| Feb 23, 2026 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -0.96% |
| Feb 20, 2026 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 1.89% |
| Feb 19, 2026 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | -0.43% |