abrdn Emerging Markets ex-China Fund Class A (GLLAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.29
-0.08 (-0.37%)
At close: Jul 8, 2026
GLLAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | -0.37% |
| Jul 7, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -3.65% |
| Jul 6, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 4.13% |
| Jul 2, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -2.34% |
| Jul 1, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -2.85% |
| Jun 30, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 1.40% |
| Jun 29, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 0.96% |
| Jun 26, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -1.97% |
| Jun 25, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 2.33% |
| Jun 24, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.05% |
| Jun 23, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -6.30% |
| Jun 22, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 0.73% |
| Jun 18, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 3.67% |
| Jun 17, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | -0.09% |
| Jun 16, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -1.28% |
| Jun 15, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 3.38% |
| Jun 12, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.83% |
| Jun 11, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 6.31% |
| Jun 10, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -2.81% |
| Jun 9, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0.19% |
| Jun 8, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 1.40% |
| Jun 5, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -7.96% |
| Jun 4, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -1.49% |
| Jun 3, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -0.39% |
| Jun 2, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 0.13% |
| Jun 1, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 3.06% |
| May 29, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.11% |
| May 28, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.85% |
| May 27, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0.77% |
| May 26, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 4.40% |
| May 22, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.09% |
| May 21, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 2.13% |
| May 20, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 1.92% |
| May 19, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -1.88% |
| May 18, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.24% |
| May 15, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -4.55% |
| May 14, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0.93% |
| May 13, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 1.22% |
| May 12, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -3.32% |
| May 11, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 1.57% |
| May 8, 2026 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 0.23% |
| May 7, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -0.55% |
| May 6, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 3.77% |
| May 5, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 1.80% |
| May 4, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 2.13% |
| May 1, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| Apr 30, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.65% |
| Apr 29, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.05% |
| Apr 28, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -0.84% |
| Apr 27, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.80% |