Skip to main content
abrdn China A Share Equity Fund Institutional Service Class (GOPSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.20
+0.36 (1.65%)
Dec 24, 2024, 4:00 PM EST

GOPSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 27, 202422.0822.0822.0822.0822.08-0.36%
Dec 26, 202422.1622.1622.1622.1622.16-0.18%
Dec 24, 202422.2022.2022.2022.2022.201.65%
Dec 23, 202421.8421.8421.8421.8421.84-0.09%
Dec 20, 202421.8621.8621.8621.8621.86-1.31%
Dec 19, 202422.1522.1522.1522.1521.870.36%
Dec 18, 202422.0722.0722.0722.0721.79-0.94%
Dec 17, 202422.2822.2822.2822.2822.001.27%
Dec 16, 202422.0022.0022.0022.0021.72-0.63%
Dec 13, 202422.1422.1422.1422.1421.86-2.08%
Dec 12, 202422.6122.6122.6122.6122.330.44%
Dec 11, 202422.5122.5122.5122.5122.23-0.66%
Dec 10, 202422.6622.6622.6622.6622.38-2.41%
Dec 9, 202423.2223.2223.2223.2222.933.99%
Dec 6, 202422.3322.3322.3322.3322.051.09%
Dec 5, 202422.0922.0922.0922.0921.81-0.09%
Dec 4, 202422.1122.1122.1122.1121.83-0.45%
Dec 3, 202422.2122.2122.2122.2121.93-0.18%
Dec 2, 202422.2522.2522.2522.2521.970.36%
Nov 29, 202422.1722.1722.1722.1721.890.09%
Nov 27, 202422.1522.1522.1522.1521.871.98%
Nov 26, 202421.7221.7221.7221.7221.45-0.18%
Nov 25, 202421.7621.7621.7621.7621.49-0.46%
Nov 22, 202421.8621.8621.8621.8621.59-3.15%
Nov 21, 202422.5722.5722.5722.5722.290.04%
Nov 20, 202422.5622.5622.5622.5622.28-
Nov 19, 202422.5622.5622.5622.5622.280.58%
Nov 18, 202422.4322.4322.4322.4322.15-0.58%
Nov 15, 202422.5622.5622.5622.5622.28-1.44%
Nov 14, 202422.8922.8922.8922.8922.60-1.68%
Nov 13, 202423.2823.2823.2823.2822.990.43%
Nov 12, 202423.1823.1823.1823.1822.89-1.11%
Nov 11, 202423.4423.4423.4423.4423.151.17%
Nov 8, 202423.1723.1723.1723.1722.88-4.30%
Nov 7, 202424.2124.2124.2124.2123.914.76%
Nov 6, 202423.1123.1123.1123.1122.82-2.24%
Nov 5, 202423.6423.6423.6423.6423.342.43%
Nov 4, 202423.0823.0823.0823.0822.791.81%
Nov 1, 202422.6722.6722.6722.6722.39-0.09%
Oct 31, 202422.6922.6922.6922.6922.41-0.74%
Oct 30, 202422.8622.8622.8622.8622.57-0.87%
Oct 29, 202423.0623.0623.0623.0622.77-1.11%
Oct 28, 202423.3223.3223.3223.3223.03-
Oct 25, 202423.3223.3223.3223.3223.030.52%
Oct 24, 202423.2023.2023.2023.2022.91-0.81%
Oct 23, 202423.3923.3923.3923.3923.10-0.13%
Oct 22, 202423.4223.4223.4223.4223.131.34%
Oct 21, 202423.1123.1123.1123.1122.82-0.52%
Oct 18, 202423.2323.2323.2323.2322.945.16%
Oct 17, 202422.0922.0922.0922.0921.81-2.00%
Oct 16, 202422.5422.5422.5422.5422.26-0.35%
Oct 15, 202422.6222.6222.6222.6222.34-3.99%
Oct 14, 202423.5623.5623.5623.5623.27-0.76%
Oct 11, 202423.7423.7423.7423.7423.44-2.22%
Oct 10, 202424.2824.2824.2824.2823.981.08%
Oct 9, 202424.0224.0224.0224.0223.72-6.25%
Oct 8, 202425.6225.6225.6225.6225.30-1.99%
Oct 7, 202426.1426.1426.1426.1425.813.61%
Oct 4, 202425.2325.2325.2325.2324.911.90%
Oct 3, 202424.7624.7624.7624.7624.451.31%
Oct 2, 202424.4424.4424.4424.4424.132.05%
Oct 1, 202423.9523.9523.9523.9523.650.84%
Sep 30, 202423.7523.7523.7523.7523.456.89%
Sep 27, 202422.2222.2222.2222.2221.944.56%
Sep 26, 202421.2521.2521.2521.2520.985.83%
Sep 25, 202420.0820.0820.0820.0819.830.40%
Sep 24, 202420.0020.0020.0020.0019.755.71%
Sep 23, 202418.9218.9218.9218.9218.68-0.11%
Sep 20, 202418.9418.9418.9418.9418.70-
Sep 19, 202418.9418.9418.9418.9418.701.07%
Sep 18, 202418.7418.7418.7418.7418.510.43%
Sep 17, 202418.6618.6618.6618.6618.430.16%
Sep 16, 202418.6318.6318.6318.6318.400.11%
Sep 13, 202418.6118.6118.6118.6118.38-0.48%
Sep 12, 202418.7018.7018.7018.7018.47-0.58%
Sep 11, 202418.8118.8118.8118.8118.571.29%
Sep 10, 202418.5718.5718.5718.5718.34-0.48%
Sep 9, 202418.6618.6618.6618.6618.43-0.96%
Sep 6, 202418.8418.8418.8418.8418.60-1.41%
Sep 5, 202419.1119.1119.1119.1118.870.37%
Sep 4, 202419.0419.0419.0419.0418.800.26%
Sep 3, 202418.9918.9918.9918.9918.75-1.56%
Aug 30, 202419.2919.2919.2919.2919.052.01%
Aug 29, 202418.9118.9118.9118.9118.671.61%
Aug 28, 202418.6118.6118.6118.6118.38-0.69%
Aug 27, 202418.7418.7418.7418.7418.51-0.11%
Aug 26, 202418.7618.7618.7618.7618.53-0.90%
Aug 23, 202418.9318.9318.9318.9318.691.77%
Aug 22, 202418.6018.6018.6018.6018.37-0.85%
Aug 21, 202418.7618.7618.7618.7618.53-0.11%
Aug 20, 202418.7818.7818.7818.7818.55-0.84%
Aug 19, 202418.9418.9418.9418.9418.700.26%
Aug 16, 202418.8918.8918.8918.8918.650.37%
Aug 15, 202418.8218.8218.8218.8218.580.53%
Aug 14, 202418.7218.7218.7218.7218.49-1.47%
Aug 13, 202419.0019.0019.0019.0018.760.42%
Aug 12, 202418.9218.9218.9218.9218.68-0.05%
Aug 9, 202418.9318.9318.9318.9318.69-0.79%
Aug 8, 202419.0819.0819.0819.0818.840.63%
Aug 7, 202418.9618.9618.9618.9618.72-