abrdn U.S. Sustainable Leaders Fund Institutional Class (GGLIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.59
+0.13 (0.90%)
Jul 9, 2026, 4:00 PM EST
GGLIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 15, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 1.72% |
| Jun 12, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.35% |
| Jun 11, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 1.19% |
| Jun 10, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -1.99% |
| Jun 9, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| Jun 8, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.62% |
| Jun 5, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -3.07% |
| Jun 4, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.88% |
| Jun 3, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -0.47% |
| Jun 2, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.81% |
| Jun 1, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 1.09% |
| May 29, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.41% |
| May 28, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0.62% |
| May 27, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.75% |
| May 26, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0.55% |
| May 22, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.76% |
| May 21, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.21% |
| May 20, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 1.05% |
| May 19, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -0.76% |
| May 18, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0.21% |
| May 15, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -0.97% |
| May 14, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.83% |
| May 13, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.28% |
| May 12, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -0.35% |
| May 11, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -0.21% |
| May 8, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.07% |
| May 7, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -0.28% |
| May 6, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 1.05% |
| May 5, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.07% |
| May 4, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -0.28% |
| May 1, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -0.21% |
| Apr 30, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.56% |
| Apr 29, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0.35% |
| Apr 28, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -0.84% |
| Apr 27, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.21% |