abrdn Emerging Markets ex-China Fund Institutional Service Class (GLLSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.90
-0.20 (-0.95%)
At close: Oct 15, 2026
GLLSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.95% |
| Oct 14, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -2.45% |
| Oct 13, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -1.50% |
| Oct 12, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -1.21% |
| Oct 9, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0.86% |
| Oct 8, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -2.52% |
| Oct 7, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -1.31% |
| Oct 6, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -0.91% |
| Oct 5, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 1.90% |
| Oct 2, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 1.66% |
| Oct 1, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0.86% |
| Sep 30, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -1.69% |
| Sep 29, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -0.13% |
| Sep 28, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -2.13% |
| Sep 25, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 1.41% |
| Sep 24, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -0.96% |
| Sep 23, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -1.63% |
| Sep 22, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 0.43% |
| Sep 21, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 3.20% |
| Sep 18, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 0.27% |
| Sep 17, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 2.00% |
| Sep 16, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 0.18% |
| Sep 15, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -0.41% |
| Sep 14, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -3.38% |
| Sep 11, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 0.93% |
| Sep 10, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.82% |
| Sep 9, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -0.43% |
| Sep 8, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 1.18% |
| Sep 4, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 1.24% |
| Sep 3, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 0.98% |
| Sep 2, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.59% |
| Sep 1, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | -0.22% |
| Aug 31, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -0.09% |
| Aug 28, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | -1.59% |
| Aug 27, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.76% |
| Aug 26, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 0.27% |
| Aug 25, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 1.96% |
| Aug 24, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -2.05% |
| Aug 21, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 1.95% |
| Aug 20, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 1.24% |
| Aug 19, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.28% |
| Aug 18, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -3.60% |
| Aug 17, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 1.08% |
| Aug 14, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -0.18% |
| Aug 13, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.63% |
| Aug 12, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 2.26% |
| Aug 11, 2026 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 0.74% |
| Aug 10, 2026 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -0.32% |
| Aug 7, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 0.23% |
| Aug 6, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | -1.19% |