abrdn China A Share Equity Fund Class C (GOPCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.47
+0.08 (0.37%)
Jul 14, 2025, 4:00 PM EDT
GOPCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 16, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | -0.28% |
| Jul 15, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 0.09% |
| Jul 14, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 0.37% |
| Jul 11, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 0.05% |
| Jul 10, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0.47% |
| Jul 9, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -0.09% |
| Jul 8, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.57% |
| Jul 7, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -0.47% |
| Jul 3, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.85% |
| Jul 2, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.19% |
| Jul 1, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| Jun 30, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 0.67% |
| Jun 27, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.76% |
| Jun 26, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -0.33% |
| Jun 25, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 1.43% |
| Jun 24, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 1.75% |
| Jun 23, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.24% |
| Jun 20, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.39% |
| Jun 18, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.10% |
| Jun 17, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -0.58% |
| Jun 16, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.48% |
| Jun 13, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -1.01% |
| Jun 12, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.34% |
| Jun 11, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.53% |
| Jun 10, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -0.43% |
| Jun 9, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.14% |
| Jun 6, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -0.53% |
| Jun 5, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0.48% |
| Jun 4, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.78% |
| Jun 3, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.73% |
| Jun 2, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.05% |
| May 30, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -1.11% |
| May 29, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.49% |
| May 28, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.48% |
| May 27, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -1.90% |
| May 23, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.05% |
| May 22, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.05% |
| May 21, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.05% |
| May 20, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0.81% |
| May 19, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -0.38% |
| May 16, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.10% |
| May 15, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -0.71% |
| May 14, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0.62% |
| May 13, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -0.24% |
| May 12, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 2.48% |
| May 9, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -0.10% |
| May 8, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.88% |
| May 7, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -0.44% |
| May 6, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.20% |
| May 5, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.05% |