abrdn U.S. Sustainable Leaders Fund Institutional Class (GGLIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.98
0.00 (0.00%)
At close: Aug 26, 2026
GGLIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| Aug 25, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.47% |
| Aug 24, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -0.27% |
| Aug 21, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.27% |
| Aug 20, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -0.67% |
| Aug 19, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0.74% |
| Aug 18, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.00% |
| Aug 17, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.73% |
| Aug 14, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -0.33% |
| Aug 13, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 0.40% |
| Aug 12, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.13% |
| Aug 11, 2026 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -0.20% |
| Aug 10, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.26% |
| Aug 7, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.59% |
| Aug 6, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.26% |
| Aug 5, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0.07% |
| Aug 4, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 2.10% |
| Aug 3, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 1.44% |
| Jul 31, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.97% |
| Jul 30, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 1.91% |
| Jul 29, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -1.67% |
| Jul 28, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.28% |
| Jul 27, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0.63% |
| Jul 24, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -0.21% |
| Jul 23, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -0.97% |
| Jul 22, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.14% |
| Jul 21, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.35% |
| Jul 20, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -0.07% |
| Jul 17, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -1.30% |
| Jul 16, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -0.27% |
| Jul 15, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.27% |
| Jul 14, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.34% |
| Jul 13, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -0.82% |
| Jul 10, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.41% |
| Jul 9, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0.90% |
| Jul 8, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -0.41% |
| Jul 7, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.21% |
| Jul 6, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.55% |
| Jul 2, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
| Jul 1, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
| Jun 30, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0.98% |
| Jun 29, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.42% |
| Jun 26, 2026 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -0.21% |
| Jun 25, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.35% |
| Jun 24, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.07% |
| Jun 23, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -1.51% |
| Jun 22, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -0.55% |
| Jun 18, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.76% |
| Jun 17, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -0.95% |
| Jun 16, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -0.74% |