abrdn Emerging Markets ex-China Fund Institutional Class (GWLIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.63
-0.19 (-0.91%)
At close: Oct 15, 2026
GWLIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -0.91% |
| Oct 14, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -2.48% |
| Oct 13, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -1.52% |
| Oct 12, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -1.19% |
| Oct 9, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 0.87% |
| Oct 8, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -2.51% |
| Oct 7, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | -1.33% |
| Oct 6, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -0.92% |
| Oct 5, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 1.88% |
| Oct 2, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.68% |
| Oct 1, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 0.87% |
| Sep 30, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -1.71% |
| Sep 29, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | -0.09% |
| Sep 28, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -2.16% |
| Sep 25, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 1.38% |
| Sep 24, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -0.93% |
| Sep 23, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -1.61% |
| Sep 22, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.39% |
| Sep 21, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 3.20% |
| Sep 18, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.27% |
| Sep 17, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 2.03% |
| Sep 16, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.18% |
| Sep 15, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -0.41% |
| Sep 14, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -3.38% |
| Sep 11, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 0.94% |
| Sep 10, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -1.85% |
| Sep 9, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | -0.44% |
| Sep 8, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 1.20% |
| Sep 4, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 1.21% |
| Sep 3, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 1.00% |
| Sep 2, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.59% |
| Sep 1, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -0.23% |
| Aug 31, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -0.09% |
| Aug 28, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.61% |
| Aug 27, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0.81% |
| Aug 26, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 0.23% |
| Aug 25, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 1.98% |
| Aug 24, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -2.08% |
| Aug 21, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 1.98% |
| Aug 20, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 1.26% |
| Aug 19, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.23% |
| Aug 18, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -3.60% |
| Aug 17, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 1.09% |
| Aug 14, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -0.18% |
| Aug 13, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 0.64% |
| Aug 12, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 2.24% |
| Aug 11, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 0.75% |
| Aug 10, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -0.33% |
| Aug 7, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.24% |
| Aug 6, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -1.21% |