abrdn China A Share Equity Fund Class A (GOPAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.19
-0.12 (-0.54%)
Jun 17, 2025, 4:00 PM EDT
GOPAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 18, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -0.14% |
| Jun 17, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -0.54% |
| Jun 16, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0.50% |
| Jun 13, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.03% |
| Jun 12, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 0.31% |
| Jun 11, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0.54% |
| Jun 10, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -0.40% |
| Jun 9, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 0.13% |
| Jun 6, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.49% |
| Jun 5, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 0.45% |
| Jun 4, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0.77% |
| Jun 3, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 0.73% |
| Jun 2, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.09% |
| May 30, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -1.13% |
| May 29, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 0.50% |
| May 28, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.50% |
| May 27, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | -1.86% |
| May 23, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -0.04% |
| May 22, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
| May 21, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 0.09% |
| May 20, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 0.80% |
| May 19, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -0.40% |
| May 16, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -0.04% |
| May 15, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -0.75% |
| May 14, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 0.66% |
| May 13, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -0.27% |
| May 12, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 2.49% |
| May 9, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | -0.09% |
| May 8, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 0.82% |
| May 7, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -0.41% |
| May 6, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.23% |
| May 5, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -0.05% |
| May 2, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 2.09% |
| May 1, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -0.28% |
| Apr 30, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 0.05% |
| Apr 29, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 0.14% |
| Apr 28, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | -0.51% |
| Apr 25, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -0.37% |
| Apr 24, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 0.79% |
| Apr 23, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.70% |
| Apr 22, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.47% |
| Apr 21, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 1.00% |
| Apr 17, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -0.14% |
| Apr 16, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.05% |
| Apr 15, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -0.24% |
| Apr 14, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -0.66% |
| Apr 11, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 2.65% |
| Apr 10, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.58% |
| Apr 9, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 4.40% |
| Apr 8, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -1.69% |