abrdn Emerging Markets ex-China Fund Class A (GLLAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.29
-0.19 (-0.93%)
At close: Oct 15, 2026
GLLAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -0.93% |
| Oct 14, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -2.48% |
| Oct 13, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.55% |
| Oct 12, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | -1.20% |
| Oct 9, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 0.89% |
| Oct 8, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -2.51% |
| Oct 7, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -1.30% |
| Oct 6, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -0.94% |
| Oct 5, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 1.91% |
| Oct 2, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 1.61% |
| Oct 1, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.88% |
| Sep 30, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -1.69% |
| Sep 29, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -0.09% |
| Sep 28, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -2.19% |
| Sep 25, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 1.45% |
| Sep 24, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.94% |
| Sep 23, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -1.63% |
| Sep 22, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 0.40% |
| Sep 21, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 3.21% |
| Sep 18, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.28% |
| Sep 17, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 2.01% |
| Sep 16, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0.14% |
| Sep 15, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -0.42% |
| Sep 14, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -3.34% |
| Sep 11, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.91% |
| Sep 10, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -1.79% |
| Sep 9, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -0.45% |
| Sep 8, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 1.17% |
| Sep 4, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 1.23% |
| Sep 3, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 0.97% |
| Sep 2, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 0.60% |
| Sep 1, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -0.23% |
| Aug 31, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -0.09% |
| Aug 28, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -1.64% |
| Aug 27, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 0.82% |
| Aug 26, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0.23% |
| Aug 25, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 1.97% |
| Aug 24, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -2.06% |
| Aug 21, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 1.96% |
| Aug 20, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 1.23% |
| Aug 19, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.28% |
| Aug 18, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -3.61% |
| Aug 17, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 1.11% |
| Aug 14, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -0.23% |
| Aug 13, 2026 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 0.65% |
| Aug 12, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 2.28% |
| Aug 11, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.72% |
| Aug 10, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.33% |
| Aug 7, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.29% |
| Aug 6, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | -1.23% |