abrdn Emerging Markets R (GEMRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.25
-0.02 (-0.10%)
At close: Jul 8, 2026
GEMRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.10% |
| Jul 7, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -3.01% |
| Jul 6, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 3.36% |
| Jul 2, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -2.27% |
| Jul 1, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -2.22% |
| Jun 30, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 1.39% |
| Jun 29, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 1.07% |
| Jun 26, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -2.04% |
| Jun 25, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 1.93% |
| Jun 24, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| Jun 23, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -5.40% |
| Jun 22, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.78% |
| Jun 18, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 2.80% |
| Jun 17, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.09% |
| Jun 16, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -1.45% |
| Jun 15, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 2.58% |
| Jun 12, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 1.02% |
| Jun 11, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 5.24% |
| Jun 10, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -2.09% |
| Jun 9, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.60% |
| Jun 8, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 1.06% |
| Jun 5, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -7.11% |
| Jun 4, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -1.71% |
| Jun 3, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -0.55% |
| Jun 2, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0.69% |
| Jun 1, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 2.91% |
| May 29, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -1.08% |
| May 28, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0.33% |
| May 27, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 0.81% |
| May 26, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 3.56% |
| May 22, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| May 21, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 1.61% |
| May 20, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 1.79% |
| May 19, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -1.66% |
| May 18, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -0.20% |
| May 15, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -3.95% |
| May 14, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.19% |
| May 13, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 1.72% |
| May 12, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -2.95% |
| May 11, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2.09% |
| May 8, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.24% |
| May 7, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.82% |
| May 6, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 3.61% |
| May 5, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 1.68% |
| May 4, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 1.97% |
| May 1, 2026 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0.05% |
| Apr 30, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.57% |
| Apr 29, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0.31% |
| Apr 28, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -0.63% |
| Apr 27, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.47% |