Skip to main content
logo
abrdn Emerging Markets Fund Class R (GEMRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.25
+0.11 (0.57%)
At close: Apr 30, 2026

GEMRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 30, 202619.2519.2519.2519.2519.250.57%
Apr 29, 202619.1419.1419.1419.1419.140.31%
Apr 28, 202619.0819.0819.0819.0819.08-0.63%
Apr 27, 202619.2019.2019.2019.2019.200.47%
Apr 24, 202619.1119.1119.1119.1119.111.65%
Apr 23, 202618.8018.8018.8018.8018.80-1.31%
Apr 22, 202619.0519.0519.0519.0519.051.22%
Apr 21, 202618.8218.8218.8218.8218.82-0.05%
Apr 20, 202618.8318.8318.8318.8318.83-0.84%
Apr 17, 202618.9918.9918.9918.9918.990.96%
Apr 16, 202618.8118.8118.8118.8118.810.64%
Apr 15, 202618.6918.6918.6918.6918.691.14%
Apr 14, 202618.4818.4818.4818.4818.481.32%
Apr 13, 202618.2418.2418.2418.2418.240.72%
Apr 10, 202618.1118.1118.1118.1118.110.44%
Apr 9, 202618.0318.0318.0318.0318.030.28%
Apr 8, 202617.9817.9817.9817.9817.985.95%
Apr 7, 202616.9716.9716.9716.9716.970.12%
Apr 6, 202616.9516.9516.9516.9516.950.89%
Apr 2, 202616.8016.8016.8016.8016.80-1.18%
Apr 1, 202617.0017.0017.0017.0017.001.61%
Mar 31, 202616.7316.7316.7316.7316.732.64%
Mar 30, 202616.3016.3016.3016.3016.30-1.09%
Mar 27, 202616.4816.4816.4816.4816.48-0.96%
Mar 26, 202616.6416.6416.6416.6416.64-3.76%
Mar 25, 202617.2917.2917.2917.2917.291.71%
Mar 24, 202617.0017.0017.0017.0017.00-0.29%
Mar 23, 202617.0517.0517.0517.0517.051.67%
Mar 20, 202616.7716.7716.7716.7716.77-2.95%
Mar 19, 202617.2817.2817.2817.2817.28-0.58%
Mar 18, 202617.3817.3817.3817.3817.38-1.14%
Mar 17, 202617.5817.5817.5817.5817.580.63%
Mar 16, 202617.4717.4717.4717.4717.472.40%
Mar 13, 202617.0617.0617.0617.0617.06-0.41%
Mar 12, 202617.1317.1317.1317.1317.13-3.38%
Mar 11, 202617.7317.7317.7317.7317.730.40%
Mar 10, 202617.6617.6617.6617.6617.661.90%
Mar 9, 202617.3317.3317.3317.3317.331.29%
Mar 6, 202617.1117.1117.1117.1117.11-1.72%
Mar 5, 202617.4117.4117.4117.4117.41-0.40%
Mar 4, 202617.4817.4817.4817.4817.48-
Mar 3, 202617.4817.4817.4817.4817.48-5.21%
Mar 2, 202618.4418.4418.4418.4418.44-0.81%
Feb 27, 202618.5918.5918.5918.5918.59-0.96%
Feb 26, 202618.7718.7718.7718.7718.77-0.64%
Feb 25, 202618.8918.8918.8918.8918.890.80%
Feb 24, 202618.7418.7418.7418.7418.741.41%
Feb 23, 202618.4818.4818.4818.4818.48-0.91%
Feb 20, 202618.6518.6518.6518.6518.651.86%
Feb 19, 202618.3118.3118.3118.3118.31-0.38%