abrdn Emerging Markets R (GEMRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.46
+0.13 (0.80%)
Sep 15, 2025, 4:00 PM EDT
GEMRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 15, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.80% |
| Sep 12, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.37% |
| Sep 11, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 1.18% |
| Sep 10, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.75% |
| Sep 9, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 1.14% |
| Sep 8, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.83% |
| Sep 5, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 1.16% |
| Sep 4, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -0.06% |
| Sep 3, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.39% |
| Sep 2, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -0.19% |
| Aug 29, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.19% |
| Aug 28, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.19% |
| Aug 27, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.58% |
| Aug 26, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -0.32% |
| Aug 25, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0.19% |
| Aug 22, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 1.37% |
| Aug 21, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -0.13% |
| Aug 20, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -0.45% |
| Aug 19, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -0.83% |
| Aug 18, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.26% |
| Aug 15, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 0.26% |
| Aug 14, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -0.64% |
| Aug 13, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 1.50% |
| Aug 12, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 1.25% |
| Aug 11, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -0.07% |
| Aug 8, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -0.07% |
| Aug 7, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 1.00% |
| Aug 6, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.27% |
| Aug 5, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.33% |
| Aug 4, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 1.49% |
| Aug 1, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -1.41% |
| Jul 31, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -0.40% |
| Jul 30, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.60% |
| Jul 29, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| Jul 28, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -0.33% |
| Jul 25, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -0.07% |
| Jul 24, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.53% |
| Jul 23, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 1.33% |
| Jul 22, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -0.33% |
| Jul 21, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0.60% |
| Jul 18, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| Jul 17, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.47% |
| Jul 16, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.40% |
| Jul 15, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 1.09% |
| Jul 14, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| Jul 11, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.34% |
| Jul 10, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.55% |
| Jul 9, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
| Jul 8, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.48% |
| Jul 7, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.35% |