Skip to main content
logo
abrdn Emerging Markets ex-China Fund Institutional Class (GWLIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.39
-0.26 (-1.47%)
At close: Apr 2, 2026

GWLIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 2, 202617.3917.3917.3917.3917.39-1.47%
Apr 1, 202617.6517.6517.6517.6517.652.20%
Mar 31, 202617.2717.2717.2717.2717.273.23%
Mar 30, 202616.7316.7316.7316.7316.73-1.47%
Mar 27, 202616.9816.9816.9816.9816.98-0.99%
Mar 26, 202617.1517.1517.1517.1517.15-4.30%
Mar 25, 202617.9217.9217.9217.9217.922.05%
Mar 24, 202617.5617.5617.5617.5617.56-0.28%
Mar 23, 202617.6117.6117.6117.6117.612.15%
Mar 20, 202617.2417.2417.2417.2417.24-3.36%
Mar 19, 202617.8417.8417.8417.8417.84-0.06%
Mar 18, 202617.8517.8517.8517.8517.85-0.67%
Mar 17, 202617.9717.9717.9717.9717.971.07%
Mar 16, 202617.7817.7817.7817.7817.782.48%
Mar 13, 202617.3517.3517.3517.3517.35-0.46%
Mar 12, 202617.4317.4317.4317.4317.43-4.02%
Mar 11, 202618.1618.1618.1618.1618.160.72%
Mar 10, 202618.0318.0318.0318.0318.031.58%
Mar 9, 202617.7517.7517.7517.7517.751.31%
Mar 6, 202617.5217.5217.5217.5217.52-2.77%
Mar 5, 202618.0218.0218.0218.0218.020.06%
Mar 4, 202618.0118.0118.0118.0118.01-0.28%
Mar 3, 202618.0618.0618.0618.0618.06-6.13%
Mar 2, 202619.2419.2419.2419.2419.24-0.36%
Feb 27, 202619.3119.3119.3119.3119.31-1.03%
Feb 26, 202619.5119.5119.5119.5119.51-0.20%
Feb 25, 202619.5519.5519.5519.5519.551.03%
Feb 24, 202619.3519.3519.3519.3519.352.16%
Feb 23, 202618.9418.9418.9418.9418.94-1.10%
Feb 20, 202619.1519.1519.1519.1519.152.46%
Feb 19, 202618.6918.6918.6918.6918.69-0.32%
Feb 18, 202618.7518.7518.7518.7518.750.59%
Feb 17, 202618.6418.6418.6418.6418.64-0.21%
Feb 13, 202618.6818.6818.6818.6818.680.54%
Feb 12, 202618.5818.5818.5818.5818.58-0.48%
Feb 11, 202618.6718.6718.6718.6718.671.63%
Feb 10, 202618.3718.3718.3718.3718.370.11%
Feb 9, 202618.3518.3518.3518.3518.351.89%
Feb 6, 202618.0118.0118.0118.0118.012.62%
Feb 5, 202617.5517.5517.5517.5517.55-1.85%
Feb 4, 202617.8817.8817.8817.8817.88-1.38%
Feb 3, 202618.1318.1318.1318.1318.132.31%
Feb 2, 202617.7217.7217.7217.7217.720.45%
Jan 30, 202617.6417.6417.6417.6417.64-1.73%
Jan 29, 202617.9517.9517.9517.9517.95-0.61%
Jan 28, 202618.0618.0618.0618.0618.061.12%
Jan 27, 202617.8617.8617.8617.8617.862.41%
Jan 26, 202617.4417.4417.4417.4417.440.40%
Jan 23, 202617.3717.3717.3717.3717.370.64%
Jan 22, 202617.2617.2617.2617.2617.261.05%