abrdn Funds - abrdn China A Share Equity Fund (GOPAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.97
-0.05 (-0.23%)
Dec 26, 2024, 9:30 AM EST
GOPAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 27, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.32% |
| Dec 26, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -0.23% |
| Dec 24, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 1.66% |
| Dec 23, 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -0.05% |
| Dec 20, 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -1.05% |
| Dec 19, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.69 | 0.32% |
| Dec 18, 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.62 | -0.91% |
| Dec 17, 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 21.82 | 1.29% |
| Dec 16, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.54 | -0.64% |
| Dec 13, 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.68 | -2.06% |
| Dec 12, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.14 | 0.40% |
| Dec 11, 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.05 | -0.67% |
| Dec 10, 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.20 | -2.40% |
| Dec 9, 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.74 | 3.99% |
| Dec 6, 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 21.87 | 1.10% |
| Dec 5, 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.63 | -0.09% |
| Dec 4, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.65 | -0.46% |
| Dec 3, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.75 | -0.18% |
| Dec 2, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.79 | 0.36% |
| Nov 29, 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.71 | 0.09% |
| Nov 27, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.69 | 1.96% |
| Nov 26, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.27 | -0.19% |
| Nov 25, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.31 | -0.46% |
| Nov 22, 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.41 | -3.14% |
| Nov 21, 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.11 | 0.04% |
| Nov 20, 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.10 | - |
| Nov 19, 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.10 | 0.59% |
| Nov 18, 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 21.97 | -0.58% |
| Nov 15, 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.10 | -1.46% |
| Nov 14, 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.42 | -1.65% |
| Nov 13, 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 22.80 | 0.44% |
| Nov 12, 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.70 | -1.12% |
| Nov 11, 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 22.96 | 1.18% |
| Nov 8, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.69 | -4.34% |
| Nov 7, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.72 | 4.77% |
| Nov 6, 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.64 | -2.22% |
| Nov 5, 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.16 | 2.41% |
| Nov 4, 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.61 | 1.83% |
| Nov 1, 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.21 | -0.09% |
| Oct 31, 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.23 | -0.75% |
| Oct 30, 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.39 | -0.88% |
| Oct 29, 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.59 | -1.08% |
| Oct 28, 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 22.84 | -0.04% |
| Oct 25, 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 22.85 | 0.57% |
| Oct 24, 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.72 | -0.82% |
| Oct 23, 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 22.91 | -0.17% |
| Oct 22, 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 22.95 | 1.40% |
| Oct 21, 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.63 | -0.52% |
| Oct 18, 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.75 | 5.17% |
| Oct 17, 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.63 | -2.02% |
| Oct 16, 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.08 | -0.36% |
| Oct 15, 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.16 | -3.99% |
| Oct 14, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.08 | -0.81% |
| Oct 11, 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.27 | -2.21% |
| Oct 10, 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 23.79 | 1.09% |
| Oct 9, 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.53 | -6.24% |
| Oct 8, 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.10 | -2.01% |
| Oct 7, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.61 | 3.61% |
| Oct 4, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.72 | 1.92% |
| Oct 3, 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.26 | 1.28% |
| Oct 2, 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 23.95 | 2.07% |
| Oct 1, 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.46 | 0.85% |
| Sep 30, 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.27 | 6.82% |
| Sep 27, 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.78 | 4.61% |
| Sep 26, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 20.82 | 5.79% |
| Sep 25, 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.68 | 0.40% |
| Sep 24, 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.60 | 5.72% |
| Sep 23, 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.54 | -0.11% |
| Sep 20, 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.56 | - |
| Sep 19, 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.56 | 1.08% |
| Sep 18, 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.36 | 0.43% |
| Sep 17, 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.28 | 0.16% |
| Sep 16, 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.25 | 0.11% |
| Sep 13, 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.23 | -0.49% |
| Sep 12, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.32 | -0.59% |
| Sep 11, 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.43 | 1.31% |
| Sep 10, 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.19 | -0.49% |
| Sep 9, 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.28 | -0.97% |
| Sep 6, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.46 | -1.43% |
| Sep 5, 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.73 | 0.37% |
| Sep 4, 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.66 | 0.27% |
| Sep 3, 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.61 | -1.52% |
| Aug 30, 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 18.90 | 1.98% |
| Aug 29, 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.53 | 1.57% |
| Aug 28, 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.24 | -0.65% |
| Aug 27, 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.36 | -0.11% |
| Aug 26, 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.38 | -0.91% |
| Aug 23, 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.55 | 1.74% |
| Aug 22, 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.23 | -0.86% |
| Aug 21, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.39 | -0.11% |
| Aug 20, 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.41 | -0.85% |
| Aug 19, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.57 | 0.32% |
| Aug 16, 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.51 | 0.32% |
| Aug 15, 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.45 | 0.54% |
| Aug 14, 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.35 | -1.44% |
| Aug 13, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.62 | 0.37% |
| Aug 12, 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.55 | -0.05% |
| Aug 9, 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.56 | -0.79% |
| Aug 8, 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.71 | 0.69% |
| Aug 7, 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.58 | -0.05% |