abrdn Emerging Markets Fund Class C (GEGCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.85
+0.08 (0.39%)
At close: Aug 26, 2026
GEGCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 5, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.53% |
| Aug 4, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 2.02% |
| Aug 3, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.90% |
| Jul 31, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 2.14% |
| Jul 30, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 4.47% |
| Jul 29, 2026 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -2.54% |
| Jul 28, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -2.53% |
| Jul 27, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.20% |
| Jul 24, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -2.32% |
| Jul 23, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.54% |
| Jul 22, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.29% |
| Jul 21, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 3.87% |
| Jul 20, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.15% |
| Jul 17, 2026 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -0.96% |
| Jul 16, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -2.37% |
| Jul 15, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.10% |
| Jul 14, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 1.81% |
| Jul 13, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -3.73% |
| Jul 10, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.19% |
| Jul 9, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 1.03% |
| Jul 8, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.10% |
| Jul 7, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -3.04% |
| Jul 6, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 3.38% |
| Jul 2, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -2.25% |
| Jul 1, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -2.25% |
| Jun 30, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 1.38% |
| Jun 29, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 1.10% |
| Jun 26, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -2.07% |
| Jun 25, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 1.97% |
| Jun 24, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.05% |
| Jun 23, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -5.40% |
| Jun 22, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.78% |
| Jun 18, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 2.77% |
| Jun 17, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | -0.05% |
| Jun 16, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -1.43% |