abrdn Emerging Markets ex-China Fund (GLLAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.58
-0.16 (-1.16%)
Aug 29, 2025, 4:00 PM EDT
GLLAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 2, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -0.52% |
| Aug 29, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -1.16% |
| Aug 28, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0.07% |
| Aug 27, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 0.37% |
| Aug 26, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -0.29% |
| Aug 25, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0.07% |
| Aug 22, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 1.11% |
| Aug 21, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
| Aug 20, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -0.88% |
| Aug 19, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -1.08% |
| Aug 18, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
| Aug 15, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 0.22% |
| Aug 14, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.43% |
| Aug 13, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 0.73% |
| Aug 12, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0.81% |
| Aug 11, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -0.15% |
| Aug 8, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | -0.07% |
| Aug 7, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 1.63% |
| Aug 6, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0.15% |
| Aug 5, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.37% |
| Aug 4, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 1.44% |
| Aug 1, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.98% |
| Jul 31, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | -0.45% |
| Jul 30, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | -0.22% |
| Jul 29, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
| Jul 28, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -0.52% |
| Jul 25, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -0.07% |
| Jul 24, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.52% |
| Jul 23, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 1.12% |
| Jul 22, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -0.96% |
| Jul 21, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.59% |
| Jul 18, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | -0.44% |
| Jul 17, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0.30% |
| Jul 16, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 0.52% |
| Jul 15, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.60% |
| Jul 14, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -0.22% |
| Jul 11, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -0.45% |
| Jul 10, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0.30% |
| Jul 9, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0.15% |
| Jul 8, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 0.68% |
| Jul 7, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -1.70% |
| Jul 3, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 0.52% |
| Jul 2, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.45% |
| Jul 1, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0.22% |
| Jun 30, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -0.30% |
| Jun 27, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0.30% |
| Jun 26, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 1.37% |
| Jun 25, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0.38% |
| Jun 24, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 2.82% |
| Jun 23, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0.08% |