abrdn U.S. Sustainable Leaders Fund Institutional Class (GGLIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.28
-0.11 (-0.76%)
At close: May 19, 2026
GGLIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 24, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.77% |
| Apr 23, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -0.49% |
| Apr 22, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 1.13% |
| Apr 21, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -0.14% |
| Apr 20, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.14% |
| Apr 17, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 1.51% |
| Apr 16, 2026 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -0.14% |
| Apr 15, 2026 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0.87% |
| Apr 14, 2026 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0.73% |
| Apr 13, 2026 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 1.63% |
| Apr 10, 2026 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -0.15% |
| Apr 9, 2026 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 0.37% |
| Apr 8, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 2.51% |
| Apr 7, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0.31% |
| Apr 6, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0.46% |
| Apr 2, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0.23% |
| 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% |