Skip to main content
logo
abrdn Emerging Markets ex-China Fund Class A (GLLAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.31
-0.39 (-1.88%)
At close: May 19, 2026

GLLAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 19, 202620.3120.3120.3120.3120.31-1.88%
May 18, 202620.7020.7020.7020.7020.70-0.24%
May 15, 202620.7520.7520.7520.7520.75-4.55%
May 14, 202621.7421.7421.7421.7421.740.93%
May 13, 202621.5421.5421.5421.5421.541.22%
May 12, 202621.2821.2821.2821.2821.28-3.32%
May 11, 202622.0122.0122.0122.0122.011.57%
May 8, 202621.6721.6721.6721.6721.670.23%
May 7, 202621.6221.6221.6221.6221.62-0.55%
May 6, 202621.7421.7421.7421.7421.743.77%
May 5, 202620.9520.9520.9520.9520.951.80%
May 4, 202620.5820.5820.5820.5820.582.13%
May 1, 202620.1520.1520.1520.1520.15-
Apr 30, 202620.1520.1520.1520.1520.150.65%
Apr 29, 202620.0220.0220.0220.0220.020.05%
Apr 28, 202620.0120.0120.0120.0120.01-0.84%
Apr 27, 202620.1820.1820.1820.1820.180.80%
Apr 24, 202620.0220.0220.0220.0220.021.88%
Apr 23, 202619.6519.6519.6519.6519.65-1.26%
Apr 22, 202619.9019.9019.9019.9019.901.38%
Apr 21, 202619.6319.6319.6319.6319.630.10%
Apr 20, 202619.6119.6119.6119.6119.61-1.11%
Apr 17, 202619.8319.8319.8319.8319.831.38%
Apr 16, 202619.5619.5619.5619.5619.560.15%
Apr 15, 202619.5319.5319.5319.5319.531.40%
Apr 14, 202619.2619.2619.2619.2619.261.48%
Apr 13, 202618.9818.9818.9818.9818.980.90%
Apr 10, 202618.8118.8118.8118.8118.810.32%
Apr 9, 202618.7518.7518.7518.7518.750.27%
Apr 8, 202618.7018.7018.7018.7018.706.74%
Apr 7, 202617.5217.5217.5217.5217.520.46%
Apr 6, 202617.4417.4417.4417.4417.441.75%
Apr 2, 202617.1417.1417.1417.1417.14-1.49%
Apr 1, 202617.4017.4017.4017.4017.402.23%
Mar 31, 202617.0217.0217.0217.0217.023.21%
Mar 30, 202616.4916.4916.4916.4916.49-1.49%
Mar 27, 202616.7416.7416.7416.7416.74-0.95%
Mar 26, 202616.9016.9016.9016.9016.90-4.30%
Mar 25, 202617.6617.6617.6617.6617.662.02%
Mar 24, 202617.3117.3117.3117.3117.31-0.23%
Mar 23, 202617.3517.3517.3517.3517.352.12%
Mar 20, 202616.9916.9916.9916.9916.99-3.41%
Mar 19, 202617.5917.5917.5917.5917.59-
Mar 18, 202617.5917.5917.5917.5917.59-0.68%
Mar 17, 202617.7117.7117.7117.7117.711.03%
Mar 16, 202617.5317.5317.5317.5317.532.51%
Mar 13, 202617.1017.1017.1017.1017.10-0.47%
Mar 12, 202617.1817.1817.1817.1817.18-4.02%
Mar 11, 202617.9017.9017.9017.9017.900.73%
Mar 10, 202617.7717.7717.7717.7717.771.60%