abrdn China A Share Equity Fund Institutional Class (GOPIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.56
+0.02 (0.08%)
Jul 16, 2025, 8:06 AM EDT
GOPIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| May 30, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -1.06% |
| May 29, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 0.44% |
| May 28, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -0.44% |
| May 27, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -1.91% |
| May 23, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -0.04% |
| May 22, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 0.04% |
| May 21, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.04% |
| May 20, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0.83% |
| May 19, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -0.35% |
| May 16, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -0.09% |
| May 15, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -0.74% |
| May 14, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 0.65% |
| May 13, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | -0.26% |
| May 12, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 2.49% |
| May 9, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | -0.09% |
| May 8, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 0.85% |
| May 7, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.45% |
| May 6, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.22% |
| May 5, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |