abrdn Emerging Markets Fund Class R (GEMRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.18
-0.08 (-0.56%)
Jun 20, 2025, 4:00 PM EDT
GEMRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 20, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -0.56% |
| Jun 18, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -0.35% |
| Jun 17, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -0.56% |
| Jun 16, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0.98% |
| Jun 13, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -1.45% |
| Jun 12, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -0.41% |
| Jun 11, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.21% |
| Jun 10, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.69% |
| Jun 9, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0.49% |
| Jun 6, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.35% |
| Jun 5, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0.78% |
| Jun 4, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 1.00% |
| Jun 3, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -0.07% |
| Jun 2, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0.79% |
| May 30, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -1.07% |
| May 29, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.21% |
| May 28, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -0.43% |
| May 27, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.21% |
| May 23, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| May 22, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -0.28% |
| May 21, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 0.14% |
| May 20, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -0.56% |
| May 19, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.21% |
| 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% |