abrdn U.S. Sustainable Leaders Fund Institutional Class (GGLIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.00
+0.08 (0.62%)
At close: Apr 1, 2026
GGLIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.62% |
| Mar 31, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 2.78% |
| Mar 30, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | -0.24% |
| Mar 27, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.79% |
| Mar 26, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | -1.46% |
| Mar 25, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.62% |
| Mar 24, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -0.54% |
| Mar 23, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 1.17% |
| Mar 20, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -1.15% |
| Mar 19, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0.15% |
| Mar 18, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -1.44% |
| Mar 17, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0.15% |
| Mar 16, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0.84% |
| Mar 13, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.76% |
| Mar 12, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -1.79% |
| Mar 11, 2026 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | -0.30% |
| Mar 10, 2026 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | -0.81% |
| Mar 9, 2026 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 0.89% |
| Mar 6, 2026 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -0.74% |
| Mar 5, 2026 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -0.44% |
| Mar 4, 2026 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0.37% |
| Mar 3, 2026 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | -1.02% |
| Mar 2, 2026 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 0.07% |
| Feb 27, 2026 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -0.44% |
| Feb 26, 2026 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -0.15% |
| Feb 25, 2026 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0.88% |
| Feb 24, 2026 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 0.37% |
| Feb 23, 2026 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | -1.45% |
| Feb 20, 2026 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 0.22% |
| Feb 19, 2026 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -0.29% |
| Feb 18, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0.73% |
| Feb 17, 2026 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -0.22% |
| Feb 13, 2026 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0.29% |
| Feb 12, 2026 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | -1.37% |
| Feb 11, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -0.36% |
| Feb 10, 2026 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -0.50% |
| Feb 9, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.79% |
| Feb 6, 2026 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 2.14% |
| Feb 5, 2026 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -1.52% |
| Feb 4, 2026 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0.07% |
| Feb 3, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -1.50% |
| Feb 2, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0.29% |
| Jan 30, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.43% |
| Jan 29, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -0.99% |
| Jan 28, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.14% |
| Jan 27, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -0.14% |
| Jan 26, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.43% |
| Jan 23, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -0.21% |
| Jan 22, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.64% |
| Jan 21, 2026 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 1.30% |