abrdn U.S. Small Cap Equity Fund Class R (GNSRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
30.50
-0.05 (-0.16%)
Jun 2, 2025, 4:00 PM EDT
GNSRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 1.04% |
| Jun 5, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
| Jun 4, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 0.16% |
| Jun 3, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 0.79% |
| Jun 2, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.16% |
| May 30, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 0.16% |
| May 29, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.63% |
| May 28, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | -1.04% |
| May 27, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 2.24% |
| May 23, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
| May 22, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -0.30% |
| May 21, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -2.47% |
| May 20, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 0.16% |
| May 19, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 0.03% |
| May 16, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 0.82% |
| May 15, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.69% |
| May 14, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | -0.75% |
| May 13, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 1.03% |
| May 12, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 2.62% |
| May 9, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | -0.41% |
| May 8, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 1.76% |
| May 7, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 0.14% |
| May 6, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | -0.41% |
| May 5, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -0.82% |
| May 2, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 2.33% |
| May 1, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.53% |
| Apr 30, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -0.07% |
| Apr 29, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 0.60% |
| Apr 28, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.18% |
| Apr 25, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
| Apr 24, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 1.72% |
| Apr 23, 2025 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | 1.38% |
| Apr 22, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 2.69% |
| Apr 21, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | -2.19% |
| Apr 17, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | 0.66% |
| Apr 16, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | -1.06% |
| Apr 15, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 0.29% |
| Apr 14, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.26% |
| Apr 11, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 1.35% |
| Apr 10, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -3.82% |
| Apr 9, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 9.08% |
| Apr 8, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -2.75% |
| Apr 7, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -1.28% |
| Apr 4, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | -3.98% |
| Apr 3, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | -6.60% |
| Apr 2, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 1.44% |
| Apr 1, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | -0.21% |
| Mar 31, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 2.67% |
| Mar 28, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | -1.90% |
| Mar 27, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | -0.45% |