abrdn Emerging Markets R (GEMRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.69
+0.08 (0.39%)
At close: Aug 26, 2026
GEMRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 5, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -0.54% |
| Aug 4, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 2.04% |
| Aug 3, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.90% |
| Jul 31, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 2.15% |
| Jul 30, 2026 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 4.45% |
| Jul 29, 2026 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -2.51% |
| Jul 28, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -2.55% |
| Jul 27, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.26% |
| Jul 24, 2026 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -2.34% |
| Jul 23, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.55% |
| Jul 22, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -0.30% |
| Jul 21, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 3.85% |
| Jul 20, 2026 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 0.15% |
| Jul 17, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -0.97% |
| Jul 16, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -2.34% |
| Jul 15, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.10% |
| Jul 14, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 1.77% |
| Jul 13, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -3.71% |
| Jul 10, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.20% |
| Jul 9, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 1.04% |
| 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% |