abrdn Emerging Markets ex-China Fund Institutional Service Class (GLLSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.48
+0.06 (0.27%)
At close: Aug 26, 2026
GLLSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 5, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -0.46% |
| Aug 4, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 2.48% |
| Aug 3, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0.75% |
| Jul 31, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 2.81% |
| Jul 30, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 5.26% |
| Jul 29, 2026 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -3.59% |
| Jul 28, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -2.96% |
| Jul 27, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.19% |
| Jul 24, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -2.75% |
| Jul 23, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -0.46% |
| Jul 22, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | -0.18% |
| Jul 21, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 4.75% |
| Jul 20, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.67% |
| Jul 17, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | -1.09% |
| Jul 16, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -2.50% |
| Jul 15, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -0.37% |
| Jul 14, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 1.74% |
| Jul 13, 2026 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | -4.19% |
| Jul 10, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.68% |
| Jul 9, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.64% |
| Jul 8, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -0.36% |
| Jul 7, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -3.68% |
| Jul 6, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 4.15% |
| Jul 2, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -2.32% |
| Jul 1, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -2.86% |
| Jun 30, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 1.36% |
| Jun 29, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 0.97% |
| Jun 26, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -1.95% |
| Jun 25, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 2.36% |
| Jun 24, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 0.04% |
| Jun 23, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -6.29% |
| Jun 22, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.71% |
| Jun 18, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 3.66% |
| Jun 17, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -0.04% |
| Jun 16, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -1.33% |