abrdn Emerging Markets Fund Class R (GEMRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.30
+0.14 (1.06%)
Apr 24, 2025, 10:06 AM EDT
GEMRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1.06% |
| Apr 23, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 1.46% |
| Apr 22, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 1.25% |
| Apr 21, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -0.16% |
| Apr 17, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 1.18% |
| Apr 16, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -1.71% |
| Apr 15, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.62% |
| Apr 14, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 1.26% |
| Apr 11, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 2.84% |
| Apr 10, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -1.83% |
| Apr 9, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 5.47% |
| Apr 8, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -2.14% |
| Apr 7, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -2.49% |
| Apr 4, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -4.52% |
| Apr 3, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -2.39% |
| Apr 2, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 0.22% |
| Apr 1, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0.38% |
| Mar 31, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -0.45% |
| Mar 28, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -1.84% |
| Mar 27, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.44% |
| Mar 26, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -0.73% |
| Mar 25, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -0.15% |
| Mar 24, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0.15% |
| Mar 21, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -0.22% |
| Mar 20, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | -1.01% |
| Mar 19, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0.29% |
| Mar 18, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | -0.22% |
| Mar 17, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.62% |
| Mar 14, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 1.72% |
| Mar 13, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -0.74% |
| Mar 12, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0.98% |
| Mar 11, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.68% |
| Mar 10, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -2.79% |
| Mar 7, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0.29% |
| Mar 6, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | -0.59% |
| Mar 5, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 3.10% |
| Mar 4, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0.84% |
| Mar 3, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -0.83% |
| Feb 28, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -1.49% |
| Feb 27, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -1.61% |
| Feb 26, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 1.11% |
| Feb 25, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -0.30% |
| Feb 24, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -1.53% |
| Feb 21, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -0.65% |
| Feb 20, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.29% |
| Feb 19, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | -0.50% |
| Feb 18, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0.73% |
| Feb 14, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0.95% |
| Feb 13, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.59% |
| Feb 12, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0.44% |