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

DateOpenHighLowCloseAdj. CloseChange
Feb 25, 202529.4929.4929.4929.4929.49-0.17%
Feb 24, 202529.5429.5429.5429.5429.540.92%
Feb 21, 202529.2729.2729.2729.2729.27-0.91%
Feb 20, 202529.5429.5429.5429.5429.54-
Feb 19, 202529.5429.5429.5429.5429.54-
Feb 18, 202529.5429.5429.5429.5429.54-
Feb 14, 202529.5429.5429.5429.5429.540.14%
Feb 13, 202529.5029.5029.5029.5029.500.79%
Feb 12, 202529.2729.2729.2729.2729.27-1.08%
Feb 11, 202529.5929.5929.5929.5929.59-0.47%
Feb 10, 202529.7329.7329.7329.7329.73200.30%
Feb 7, 20259.909.909.909.909.90-1.30%
Feb 6, 202510.0310.0310.0310.0310.03-
Feb 5, 202510.0310.0310.0310.0310.031.01%
Feb 4, 20259.939.939.939.939.931.22%
Feb 3, 20259.819.819.819.819.81-1.21%
Jan 31, 20259.939.939.939.939.93-1.29%
Jan 30, 202510.0610.0610.0610.0610.061.21%
Jan 29, 20259.949.949.949.949.940.20%
Jan 28, 20259.929.929.929.929.921.43%
Jan 27, 20259.789.789.789.789.78-0.31%
Jan 24, 20259.819.819.819.819.81-0.20%
Jan 23, 20259.839.839.839.839.830.61%
Jan 22, 20259.779.779.779.779.77-1.11%
Jan 21, 20259.889.889.889.889.882.38%
Jan 17, 20259.659.659.659.659.650.63%
Jan 16, 20259.599.599.599.599.590.63%
Jan 15, 20259.539.539.539.539.531.93%
Jan 14, 20259.359.359.359.359.353.89%
Jan 13, 20259.009.009.009.009.000.45%
Jan 10, 20258.968.968.968.968.96-1.54%
Jan 8, 20259.109.109.109.109.100.55%
Jan 7, 20259.059.059.059.059.05-0.77%
Jan 6, 20259.129.129.129.129.12-
Jan 3, 20259.129.129.129.129.121.11%
Jan 2, 20259.029.029.029.029.02-0.55%
Dec 31, 20249.079.079.079.079.07-
Dec 30, 20249.079.079.079.079.07-0.66%
Dec 27, 20249.139.139.139.139.13-1.19%
Dec 26, 20249.249.249.249.249.240.65%
Dec 24, 20249.189.189.189.189.180.77%
Dec 23, 20249.119.119.119.119.11-0.22%
Dec 20, 20249.139.139.139.139.130.88%
Dec 19, 20249.059.059.059.059.05-
Dec 18, 20249.059.059.059.059.05-3.42%
Dec 17, 20249.379.379.379.379.37-1.16%
Dec 16, 20249.489.489.489.489.480.74%
Dec 13, 20249.419.419.419.419.41-0.84%
Dec 12, 20249.499.499.499.499.49-1.15%
Dec 11, 20249.609.609.609.609.600.95%