abrdn China A Share Equity Fund Institutional Class (GOPIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.08
+0.06 (0.25%)
Aug 12, 2025, 8:06 AM EDT
GOPIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 12, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | - | - |
| Aug 11, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 0.25% |
| Aug 8, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0.13% |
| Aug 7, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | -0.08% |
| Aug 6, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 0.33% |
| Aug 5, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 0.21% |
| Aug 4, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 1.10% |
| Aug 1, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 0.04% |
| Jul 31, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -1.71% |
| Jul 30, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -0.25% |
| Jul 29, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 0.21% |
| Jul 28, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | -0.17% |
| Jul 25, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | -0.50% |
| Jul 24, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 0.17% |
| Jul 23, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0.29% |
| Jul 22, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 0.54% |
| Jul 21, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.84% |
| Jul 18, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.55% |
| Jul 17, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 0.51% |
| Jul 16, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.25% |
| Jul 15, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0.08% |
| Jul 14, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 0.38% |
| Jul 11, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.04% |
| Jul 10, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.47% |
| Jul 9, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | -0.09% |
| Jul 8, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.56% |
| Jul 7, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -0.47% |
| Jul 3, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 0.86% |
| Jul 2, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -0.22% |
| Jul 1, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
| Jun 30, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 0.74% |
| Jun 27, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | -0.78% |
| Jun 26, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -0.34% |
| Jun 25, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 1.44% |
| Jun 24, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 1.73% |
| Jun 23, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.27% |
| Jun 20, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -0.35% |
| Jun 18, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -0.13% |
| Jun 17, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.53% |
| Jun 16, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 0.49% |
| Jun 13, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -1.01% |
| Jun 12, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0.31% |
| Jun 11, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 0.53% |
| Jun 10, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -0.44% |
| Jun 9, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.18% |
| Jun 6, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -0.53% |
| Jun 5, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 0.48% |
| Jun 4, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 0.75% |
| Jun 3, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.76% |
| Jun 2, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.04% |