abrdn Emerging Markets Fund Class R (GEMRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.14
-0.06 (-0.42%)
May 16, 2025, 4:00 PM EDT
GEMRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 16, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -0.42% |
| May 15, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.42% |
| May 14, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0.71% |
| May 13, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.14% |
| May 12, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 2.84% |
| May 9, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.36% |
| May 8, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.15% |
| May 7, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -0.36% |
| May 6, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 0.29% |
| May 5, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
| May 2, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 1.94% |
| May 1, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0.30% |
| Apr 30, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0.45% |
| Apr 29, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0.30% |
| Apr 28, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| Apr 25, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -0.08% |
| 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% |