abrdn Emerging Markets R (GEMRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.89
-0.02 (-0.12%)
Oct 17, 2025, 4:00 PM EDT
GEMRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Sep 30, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0.24% |
| Sep 29, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 1.34% |
| Sep 26, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -0.84% |
| Sep 25, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -0.36% |
| Sep 24, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.12% |
| Sep 23, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.18% |
| Sep 22, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.54% |
| Sep 19, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -0.60% |
| Sep 18, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 0.06% |
| Sep 17, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.30% |
| Sep 16, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 1.03% |
| 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% |