Skip to main content
logo
abrdn Emerging Markets Fund Class R (GEMRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.80
-0.20 (-1.18%)
At close: Apr 2, 2026

GEMRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 2, 202616.8016.8016.8016.8016.80-1.18%
Apr 1, 202617.0017.0017.0017.0017.001.61%
Mar 31, 202616.7316.7316.7316.7316.732.64%
Mar 30, 202616.3016.3016.3016.3016.30-1.09%
Mar 27, 202616.4816.4816.4816.4816.48-0.96%
Mar 26, 202616.6416.6416.6416.6416.64-3.76%
Mar 25, 202617.2917.2917.2917.2917.291.71%
Mar 24, 202617.0017.0017.0017.0017.00-0.29%
Mar 23, 202617.0517.0517.0517.0517.051.67%
Mar 20, 202616.7716.7716.7716.7716.77-2.95%
Mar 19, 202617.2817.2817.2817.2817.28-0.58%
Mar 18, 202617.3817.3817.3817.3817.38-1.14%
Mar 17, 202617.5817.5817.5817.5817.580.63%
Mar 16, 202617.4717.4717.4717.4717.472.40%
Mar 13, 202617.0617.0617.0617.0617.06-0.41%
Mar 12, 202617.1317.1317.1317.1317.13-3.38%
Mar 11, 202617.7317.7317.7317.7317.730.40%
Mar 10, 202617.6617.6617.6617.6617.661.90%
Mar 9, 202617.3317.3317.3317.3317.331.29%
Mar 6, 202617.1117.1117.1117.1117.11-1.72%
Mar 5, 202617.4117.4117.4117.4117.41-0.40%
Mar 4, 202617.4817.4817.4817.4817.48-
Mar 3, 202617.4817.4817.4817.4817.48-5.21%
Mar 2, 202618.4418.4418.4418.4418.44-0.81%
Feb 27, 202618.5918.5918.5918.5918.59-0.96%
Feb 26, 202618.7718.7718.7718.7718.77-0.64%
Feb 25, 202618.8918.8918.8918.8918.890.80%
Feb 24, 202618.7418.7418.7418.7418.741.41%
Feb 23, 202618.4818.4818.4818.4818.48-0.91%
Feb 20, 202618.6518.6518.6518.6518.651.86%
Feb 19, 202618.3118.3118.3118.3118.31-0.38%
Feb 18, 202618.3818.3818.3818.3818.380.55%
Feb 17, 202618.2818.2818.2818.2818.28-0.11%
Feb 13, 202618.3018.3018.3018.3018.300.44%
Feb 12, 202618.2218.2218.2218.2218.22-0.71%
Feb 11, 202618.3518.3518.3518.3518.351.16%
Feb 10, 202618.1418.1418.1418.1418.14-0.06%
Feb 9, 202618.1518.1518.1518.1518.151.40%
Feb 6, 202617.9017.9017.9017.9017.902.23%
Feb 5, 202617.5117.5117.5117.5117.51-1.35%
Feb 4, 202617.7517.7517.7517.7517.75-1.06%
Feb 3, 202617.9417.9417.9417.9417.941.36%
Feb 2, 202617.7017.7017.7017.7017.700.17%
Jan 30, 202617.6717.6717.6717.6717.67-1.45%
Jan 29, 202617.9317.9317.9317.9317.93-0.17%
Jan 28, 202617.9617.9617.9617.9617.960.79%
Jan 27, 202617.8217.8217.8217.8217.821.77%
Jan 26, 202617.5117.5117.5117.5117.510.29%
Jan 23, 202617.4617.4617.4617.4617.460.23%
Jan 22, 202617.4217.4217.4217.4217.420.81%