abrdn Emerging Markets R (GEMRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.37
-0.12 (-0.62%)
At close: Oct 15, 2026
GEMRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -0.62% |
| Oct 14, 2026 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -2.16% |
| Oct 13, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -1.29% |
| Oct 12, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -1.08% |
| Oct 9, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 1.04% |
| Oct 8, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -2.09% |
| Oct 7, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -1.29% |
| Oct 6, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -1.00% |
| Oct 5, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 1.88% |
| Oct 2, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 1.12% |
| Oct 1, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.74% |
| Sep 30, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -1.45% |
| Sep 29, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -0.39% |
| Sep 28, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -1.71% |
| Sep 25, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 1.10% |
| Sep 24, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -0.76% |
| Sep 23, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.55% |
| Sep 22, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 0.66% |
| Sep 21, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 3.11% |
| Sep 18, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.29% |
| Sep 17, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 1.54% |
| Sep 16, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -0.05% |
| Sep 15, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.49% |
| Sep 14, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -2.59% |
| Sep 11, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.73% |
| Sep 10, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -1.43% |
| Sep 9, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.57% |
| Sep 8, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.57% |
| Sep 4, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 1.16% |
| Sep 3, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.88% |
| Sep 2, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.44% |
| Sep 1, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -0.20% |
| Aug 31, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -0.19% |
| Aug 28, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -1.30% |
| Aug 27, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0.63% |
| Aug 26, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0.39% |
| Aug 25, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 1.43% |
| Aug 24, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -1.84% |
| Aug 21, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 1.72% |
| Aug 20, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.84% |
| Aug 19, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.05% |
| Aug 18, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -2.94% |
| Aug 17, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.87% |
| Aug 14, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.05% |
| Aug 13, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.39% |
| Aug 12, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 1.94% |
| Aug 11, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.05% |
| Aug 10, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -0.35% |
| Aug 7, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.20% |
| Aug 6, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -1.13% |