abrdn Emerging Markets Fund Class R (GEMRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.97
+0.09 (0.70%)
Jan 14, 2025, 4:00 PM EST
GEMRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 14, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0.70% |
| Jan 13, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -1.08% |
| Jan 10, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -1.36% |
| Jan 8, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.38% |
| Jan 7, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.82% |
| Jan 6, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0.38% |
| Jan 3, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0.68% |
| Jan 2, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.15% |
| Dec 31, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.23% |
| Dec 30, 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -0.60% |
| Dec 27, 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -0.60% |
| Dec 26, 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | -0.37% |
| Dec 24, 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.15% |
| Dec 23, 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.83% |
| Dec 20, 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -0.15% |
| Dec 19, 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.26 | 0.08% |
| Dec 18, 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.25 | -1.70% |
| Dec 17, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.48 | -0.66% |
| Dec 16, 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.57 | -0.37% |
| Dec 13, 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.62 | 0.15% |
| Dec 12, 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.60 | -0.58% |
| Dec 11, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.68 | 0.73% |
| Dec 10, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.58 | -1.30% |
| Dec 9, 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.76 | 1.39% |
| Dec 6, 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.57 | -0.07% |
| Dec 5, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.58 | 0.22% |
| Dec 4, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.55 | 0.44% |
| Dec 3, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.49 | 0.30% |
| Dec 2, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.45 | 0.37% |
| Nov 29, 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.40 | -0.30% |
| Nov 27, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.44 | -0.22% |
| Nov 26, 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.47 | -0.44% |
| Nov 25, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.53 | 0.22% |
| Nov 22, 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.50 | 0.07% |
| Nov 21, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.49 | - |
| Nov 20, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.49 | -0.15% |
| Nov 19, 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.51 | 0.44% |
| Nov 18, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.45 | 1.05% |
| Nov 15, 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.31 | -0.74% |
| Nov 14, 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.41 | -0.37% |
| Nov 13, 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.46 | -0.66% |
| Nov 12, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.55 | -1.73% |
| Nov 11, 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.79 | -0.65% |
| Nov 8, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.88 | -1.55% |
| Nov 7, 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.10 | 1.50% |
| Nov 6, 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.89 | -0.78% |
| Nov 5, 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.00 | 1.59% |
| Nov 4, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.78 | 0.44% |
| Nov 1, 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.72 | 0.73% |
| Oct 31, 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.62 | -1.30% |
| Oct 30, 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.80 | -1.07% |
| Oct 29, 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 13.95 | -0.43% |
| Oct 28, 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.01 | -0.07% |
| Oct 25, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.02 | 0.28% |
| Oct 24, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 13.98 | -0.21% |
| Oct 23, 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.01 | -0.64% |
| Oct 22, 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.10 | -0.63% |
| Oct 21, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.19 | -0.35% |
| Oct 18, 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.24 | 1.71% |
| Oct 17, 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.00 | -0.64% |
| Oct 16, 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.09 | 0.50% |
| Oct 15, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.02 | -2.42% |
| Oct 14, 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.37 | -0.07% |
| Oct 11, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.38 | 0.42% |
| Oct 10, 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.32 | 0.07% |
| Oct 9, 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.31 | -0.83% |
| Oct 8, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.43 | -1.63% |
| Oct 7, 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.67 | 0.14% |
| Oct 4, 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.65 | 1.03% |
| Oct 3, 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.50 | -0.75% |
| Oct 2, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.61 | 1.38% |
| Oct 1, 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.41 | 0.70% |
| Sep 30, 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.31 | -0.35% |
| Sep 27, 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.36 | -0.62% |
| Sep 26, 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.45 | 2.91% |
| Sep 25, 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.04 | -0.28% |
| Sep 24, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.08 | 2.69% |
| Sep 23, 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.71 | 0.73% |
| Sep 20, 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.61 | -0.36% |
| Sep 19, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.66 | 2.23% |
| Sep 18, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.36 | -0.44% |
| Sep 17, 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.42 | 0.15% |
| Sep 16, 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.40 | 0.07% |
| Sep 13, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.39 | 0.15% |
| Sep 12, 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.37 | 0.90% |
| Sep 11, 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.25 | 0.91% |
| Sep 10, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.13 | -0.38% |
| Sep 9, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.18 | 0.91% |
| Sep 6, 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.06 | -1.72% |
| Sep 5, 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.29 | 0.15% |
| Sep 4, 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.27 | -0.22% |
| Sep 3, 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.30 | -2.12% |
| Aug 30, 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.59 | 0.52% |
| Aug 29, 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.52 | 0.52% |
| Aug 28, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.45 | -0.95% |
| Aug 27, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.58 | 0.07% |
| Aug 26, 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.57 | -0.44% |
| Aug 23, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.63 | 1.41% |
| Aug 22, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.44 | -1.24% |
| Aug 21, 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.61 | 0.37% |