abrdn Emerging Markets Fund Class R (GEMRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.90
+0.39 (2.23%)
At close: Feb 6, 2026
GEMRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 6, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 2.23% |
| Feb 5, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -1.35% |
| Feb 4, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -1.06% |
| Feb 3, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 1.36% |
| Feb 2, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.17% |
| Jan 30, 2026 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | -1.45% |
| Jan 29, 2026 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -0.17% |
| Jan 28, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0.79% |
| Jan 27, 2026 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 1.77% |
| Jan 26, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0.29% |
| Jan 23, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 0.23% |
| Jan 22, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0.81% |
| Jan 21, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.99% |
| Jan 20, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -1.10% |
| Jan 16, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| Jan 15, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.64% |
| Jan 14, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| Jan 13, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | -0.46% |
| Jan 12, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 1.05% |
| Jan 9, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.06% |
| Jan 8, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.35% |
| Jan 7, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -0.64% |
| Jan 6, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.76% |
| Jan 5, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.55% |
| Jan 2, 2026 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 2.57% |
| Dec 31, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.12% |
| Dec 30, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.12% |
| Dec 29, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -0.43% |
| Dec 26, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.62% |
| Dec 24, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.12% |
| Dec 23, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0.56% |
| Dec 22, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.88% |
| Dec 19, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -5.60% |
| Dec 18, 2025 | 16.81 | 16.81 | 16.81 | 16.95 | 16.81 | 0.95% |
| Dec 17, 2025 | 16.66 | 16.66 | 16.66 | 16.79 | 16.66 | -0.47% |
| Dec 16, 2025 | 16.73 | 16.73 | 16.73 | 16.87 | 16.73 | -0.94% |
| Dec 15, 2025 | 16.89 | 16.89 | 16.89 | 17.03 | 16.89 | -0.58% |
| Dec 12, 2025 | 16.99 | 16.99 | 16.99 | 17.13 | 16.99 | -0.87% |
| Dec 11, 2025 | 17.14 | 17.14 | 17.14 | 17.28 | 17.14 | -0.17% |
| Dec 10, 2025 | 17.17 | 17.17 | 17.17 | 17.31 | 17.17 | 0.87% |
| Dec 9, 2025 | 17.02 | 17.02 | 17.02 | 17.16 | 17.02 | -0.23% |
| Dec 8, 2025 | 17.06 | 17.06 | 17.06 | 17.20 | 17.06 | - |
| Dec 5, 2025 | 17.06 | 17.06 | 17.06 | 17.20 | 17.06 | 0.64% |
| Dec 4, 2025 | 16.95 | 16.95 | 16.95 | 17.09 | 16.95 | 0.06% |
| Dec 3, 2025 | 16.94 | 16.94 | 16.94 | 17.08 | 16.94 | -0.18% |
| Dec 2, 2025 | 16.97 | 16.97 | 16.97 | 17.11 | 16.97 | 0.29% |
| Dec 1, 2025 | 16.92 | 16.92 | 16.92 | 17.06 | 16.92 | 0.47% |
| Nov 28, 2025 | 16.84 | 16.84 | 16.84 | 16.98 | 16.84 | -0.18% |
| Nov 26, 2025 | 16.87 | 16.87 | 16.87 | 17.01 | 16.87 | 0.77% |
| Nov 25, 2025 | 16.74 | 16.74 | 16.74 | 16.88 | 16.74 | 0.66% |