abrdn U.S. Sustainable Leaders Fund Institutional Class (GGLIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.71
+0.04 (0.29%)
At close: Feb 13, 2026
GGLIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 20, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -2.05% |
| Jan 16, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.07% |
| Jan 15, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0.36% |
| Jan 14, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -0.49% |
| Jan 13, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.42% |
| Jan 12, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -0.21% |
| Jan 9, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.35% |
| Jan 8, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0.21% |
| Jan 7, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -0.35% |
| Jan 6, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 1.07% |
| Jan 5, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.43% |
| Jan 2, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.21% |
| Dec 31, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -0.78% |
| Dec 30, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -0.14% |
| Dec 29, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.42% |
| Dec 26, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.07% |
| Dec 24, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.14% |
| Dec 23, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0.57% |
| Dec 22, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.79% |
| Dec 19, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -1.48% |
| Dec 18, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.57% |
| Dec 17, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -0.99% |
| Dec 16, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -0.35% |
| Dec 15, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -0.21% |
| Dec 12, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -1.11% |
| Dec 11, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.49% |
| Dec 10, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.70% |
| Dec 9, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -0.28% |
| Dec 8, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -0.90% |
| Dec 5, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.14% |
| Dec 4, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| Dec 3, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.77% |