abrdn Emerging Markets ex-China Fund Institutional Service Class (GLLSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.89
-0.40 (-1.88%)
At close: May 19, 2026
GLLSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -1.88% |
| May 18, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | -0.23% |
| May 15, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -4.60% |
| May 14, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 0.95% |
| May 13, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 1.23% |
| May 12, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -3.31% |
| May 11, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 1.57% |
| May 8, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 0.22% |
| May 7, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -0.54% |
| May 6, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 3.76% |
| May 5, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 1.79% |
| May 4, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 2.17% |
| May 1, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.05% |
| Apr 30, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.68% |
| Apr 29, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.05% |
| Apr 28, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.87% |
| Apr 27, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.83% |
| Apr 24, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 1.93% |
| Apr 23, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.27% |
| Apr 22, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 1.34% |
| Apr 21, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.10% |
| Apr 20, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -1.08% |
| Apr 17, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 1.34% |
| Apr 16, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.20% |
| Apr 15, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 1.36% |
| Apr 14, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 1.49% |
| Apr 13, 2026 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0.93% |
| Apr 10, 2026 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.31% |
| Apr 9, 2026 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 0.26% |
| Apr 8, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 6.71% |
| Apr 7, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.45% |
| Apr 6, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 1.76% |
| Apr 2, 2026 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | -1.45% |
| Apr 1, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 2.23% |
| Mar 31, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 3.18% |
| Mar 30, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -1.45% |
| Mar 27, 2026 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | -0.98% |
| Mar 26, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -4.30% |
| Mar 25, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 2.08% |
| Mar 24, 2026 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -0.28% |
| Mar 23, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 2.12% |
| Mar 20, 2026 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -3.37% |
| Mar 19, 2026 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -0.06% |
| Mar 18, 2026 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -0.66% |
| Mar 17, 2026 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 1.05% |
| Mar 16, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 2.50% |
| Mar 13, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -0.45% |
| Mar 12, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -4.02% |
| Mar 11, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.71% |
| Mar 10, 2026 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 1.56% |