abrdn Focused U.S. Small Cap Equity Fund Institutional Class (GGUIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.27
-0.27 (-0.91%)
Inactive · Last trade price
on Feb 21, 2025
GGUIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 25, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | -0.17% |
| Feb 24, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 0.92% |
| Feb 21, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | -0.91% |
| Feb 20, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
| Feb 19, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
| Feb 18, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
| Feb 14, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 0.14% |
| Feb 13, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.79% |
| Feb 12, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | -1.08% |
| Feb 11, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | -0.47% |
| Feb 10, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 200.30% |
| Feb 7, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.30% |
| Feb 6, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Feb 5, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 1.01% |
| Feb 4, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 1.22% |
| Feb 3, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -1.21% |
| Jan 31, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -1.29% |
| Jan 30, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 1.21% |
| Jan 29, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.20% |
| Jan 28, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 1.43% |
| Jan 27, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.31% |
| Jan 24, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.20% |
| Jan 23, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.61% |
| Jan 22, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -1.11% |
| Jan 21, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 2.38% |
| Jan 17, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.63% |
| Jan 16, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0.63% |
| Jan 15, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 1.93% |
| Jan 14, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 3.89% |
| Jan 13, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.45% |
| Jan 10, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -1.54% |
| Jan 8, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.55% |
| Jan 7, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.77% |
| Jan 6, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
| Jan 3, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 1.11% |
| Jan 2, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.55% |
| Dec 31, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| Dec 30, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -0.66% |
| Dec 27, 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -1.19% |
| Dec 26, 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0.65% |
| Dec 24, 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0.77% |
| Dec 23, 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -0.22% |
| Dec 20, 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0.88% |
| Dec 19, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| Dec 18, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -3.42% |
| Dec 17, 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -1.16% |
| Dec 16, 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.74% |
| Dec 13, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -0.84% |
| Dec 12, 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -1.15% |
| Dec 11, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.95% |