Skip to main content
abrdn China A Share Equity Fund Class R (GOPRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.28
-0.05 (-0.23%)
Dec 26, 2024, 11:28 AM EST

GOPRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 27, 202421.2121.2121.2121.2121.21-0.33%
Dec 26, 202421.2821.2821.2821.2821.28-0.23%
Dec 24, 202421.3321.3321.3321.3321.331.67%
Dec 23, 202420.9820.9820.9820.9820.98-0.10%
Dec 20, 202421.0021.0021.0021.0021.00-0.80%
Dec 19, 202421.1721.1721.1721.1721.010.33%
Dec 18, 202421.1021.1021.1021.1020.94-0.94%
Dec 17, 202421.3021.3021.3021.3021.141.28%
Dec 16, 202421.0321.0321.0321.0320.87-0.66%
Dec 13, 202421.1721.1721.1721.1721.01-2.04%
Dec 12, 202421.6121.6121.6121.6121.450.42%
Dec 11, 202421.5221.5221.5221.5221.36-0.65%
Dec 10, 202421.6621.6621.6621.6621.50-2.43%
Dec 9, 202422.2022.2022.2022.2022.044.03%
Dec 6, 202421.3421.3421.3421.3421.181.09%
Dec 5, 202421.1121.1121.1121.1120.95-0.09%
Dec 4, 202421.1321.1321.1321.1320.97-0.47%
Dec 3, 202421.2321.2321.2321.2321.07-0.19%
Dec 2, 202421.2721.2721.2721.2721.110.33%
Nov 29, 202421.2021.2021.2021.2021.040.09%
Nov 27, 202421.1821.1821.1821.1821.022.02%
Nov 26, 202420.7620.7620.7620.7620.61-0.24%
Nov 25, 202420.8120.8120.8120.8120.66-0.43%
Nov 22, 202420.9020.9020.9020.9020.74-3.15%
Nov 21, 202421.5821.5821.5821.5821.420.05%
Nov 20, 202421.5721.5721.5721.5721.41-
Nov 19, 202421.5721.5721.5721.5721.410.56%
Nov 18, 202421.4521.4521.4521.4521.29-0.56%
Nov 15, 202421.5721.5721.5721.5721.41-1.46%
Nov 14, 202421.8921.8921.8921.8921.73-1.66%
Nov 13, 202422.2622.2622.2622.2622.090.41%
Nov 12, 202422.1722.1722.1722.1722.01-1.07%
Nov 11, 202422.4122.4122.4122.4122.241.13%
Nov 8, 202422.1622.1622.1622.1622.00-4.32%
Nov 7, 202423.1623.1623.1623.1622.994.80%
Nov 6, 202422.1022.1022.1022.1021.94-2.26%
Nov 5, 202422.6122.6122.6122.6122.442.45%
Nov 4, 202422.0722.0722.0722.0721.911.80%
Nov 1, 202421.6821.6821.6821.6821.52-0.09%
Oct 31, 202421.7021.7021.7021.7021.54-0.78%
Oct 30, 202421.8721.8721.8721.8721.71-0.86%
Oct 29, 202422.0622.0622.0622.0621.90-1.08%
Oct 28, 202422.3022.3022.3022.3022.13-0.04%
Oct 25, 202422.3122.3122.3122.3122.140.54%
Oct 24, 202422.1922.1922.1922.1922.03-0.80%
Oct 23, 202422.3722.3722.3722.3722.20-0.13%
Oct 22, 202422.4022.4022.4022.4022.231.36%
Oct 21, 202422.1022.1022.1022.1021.94-0.54%
Oct 18, 202422.2222.2222.2222.2222.055.16%
Oct 17, 202421.1321.1321.1321.1320.97-1.99%
Oct 16, 202421.5621.5621.5621.5621.40-0.32%
Oct 15, 202421.6321.6321.6321.6321.47-3.99%
Oct 14, 202422.5322.5322.5322.5322.36-0.79%
Oct 11, 202422.7122.7122.7122.7122.54-2.24%
Oct 10, 202423.2323.2323.2323.2323.061.09%
Oct 9, 202422.9822.9822.9822.9822.81-6.24%
Oct 8, 202424.5124.5124.5124.5124.33-2.00%
Oct 7, 202425.0125.0125.0125.0124.823.60%
Oct 4, 202424.1424.1424.1424.1423.961.90%
Oct 3, 202423.6923.6923.6923.6923.511.28%
Oct 2, 202423.3923.3923.3923.3923.222.10%
Oct 1, 202422.9122.9122.9122.9122.740.84%
Sep 30, 202422.7222.7222.7222.7222.556.82%
Sep 27, 202421.2721.2721.2721.2721.114.62%
Sep 26, 202420.3320.3320.3320.3320.185.78%
Sep 25, 202419.2219.2219.2219.2219.080.42%
Sep 24, 202419.1419.1419.1419.1419.005.69%
Sep 23, 202418.1118.1118.1118.1117.98-0.06%
Sep 20, 202418.1218.1218.1218.1217.99-
Sep 19, 202418.1218.1218.1218.1217.991.06%
Sep 18, 202417.9317.9317.9317.9317.800.39%
Sep 17, 202417.8617.8617.8617.8617.730.17%
Sep 16, 202417.8317.8317.8317.8317.700.11%
Sep 13, 202417.8117.8117.8117.8117.68-0.45%
Sep 12, 202417.8917.8917.8917.8917.76-0.61%
Sep 11, 202418.0018.0018.0018.0017.871.29%
Sep 10, 202417.7717.7717.7717.7717.64-0.50%
Sep 9, 202417.8617.8617.8617.8617.73-0.94%
Sep 6, 202418.0318.0318.0318.0317.90-1.42%
Sep 5, 202418.2918.2918.2918.2918.150.33%
Sep 4, 202418.2318.2318.2318.2318.090.28%
Sep 3, 202418.1818.1818.1818.1818.05-1.52%
Aug 30, 202418.4618.4618.4618.4618.321.99%
Aug 29, 202418.1018.1018.1018.1017.971.57%
Aug 28, 202417.8217.8217.8217.8217.69-0.67%
Aug 27, 202417.9417.9417.9417.9417.81-0.11%
Aug 26, 202417.9617.9617.9617.9617.83-0.94%
Aug 23, 202418.1318.1318.1318.1318.001.80%
Aug 22, 202417.8117.8117.8117.8117.68-0.84%
Aug 21, 202417.9617.9617.9617.9617.83-0.11%
Aug 20, 202417.9817.9817.9817.9817.85-0.88%
Aug 19, 202418.1418.1418.1418.1418.010.28%
Aug 16, 202418.0918.0918.0918.0917.960.39%
Aug 15, 202418.0218.0218.0218.0217.890.56%
Aug 14, 202417.9217.9217.9217.9217.79-1.48%
Aug 13, 202418.1918.1918.1918.1918.050.39%
Aug 12, 202418.1218.1218.1218.1217.99-0.06%
Aug 9, 202418.1318.1318.1318.1318.00-0.82%
Aug 8, 202418.2818.2818.2818.2818.140.66%
Aug 7, 202418.1618.1618.1618.1618.03-