abrdn Emerging Markets R (GEMRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.16
-0.04 (-0.23%)
Dec 9, 2025, 9:30 AM EST
GEMRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 10, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 0.87% |
| Dec 9, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -0.23% |
| Dec 8, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| Dec 5, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.64% |
| Dec 4, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.06% |
| Dec 3, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.18% |
| Dec 2, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0.29% |
| Dec 1, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.47% |
| Nov 28, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.18% |
| Nov 26, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0.77% |
| Nov 25, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0.66% |
| Nov 24, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 1.15% |
| Nov 21, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -0.36% |
| Nov 20, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -1.19% |
| Nov 19, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -0.24% |
| Nov 18, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -0.82% |
| Nov 17, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -0.41% |
| Nov 14, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -0.64% |
| Nov 13, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.86% |
| Nov 12, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -0.06% |
| Nov 11, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 0.17% |
| Nov 10, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 1.40% |
| Nov 7, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -0.35% |
| Nov 6, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.64% |
| Nov 5, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.17% |
| Nov 4, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | -1.71% |
| Nov 3, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 1.15% |
| Oct 31, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | -0.74% |
| Oct 30, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -0.80% |
| Oct 29, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.92% |
| Oct 28, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -0.29% |
| Oct 27, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 1.33% |
| Oct 24, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.76% |
| Oct 23, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 1.00% |
| Oct 22, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -0.47% |
| Oct 21, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -0.64% |
| Oct 20, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 1.54% |
| Oct 17, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -0.12% |
| Oct 16, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0.12% |
| Oct 15, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 1.56% |
| Oct 14, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -1.07% |
| Oct 13, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 2.69% |
| Oct 10, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -3.48% |
| Oct 9, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -0.59% |
| Oct 8, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.65% |
| Oct 7, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.53% |
| Oct 6, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -0.06% |
| Oct 3, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.41% |
| Oct 2, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0.77% |
| Oct 1, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.72% |