abrdn U.S. Small Cap Equity Fund Class R (GNSRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
32.03
+0.31 (0.98%)
Jul 3, 2025, 4:00 PM EDT
GNSRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | 0.98% |
| Jul 2, 2025 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | 0.89% |
| Jul 1, 2025 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | 0.74% |
| Jun 30, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 0.26% |
| Jun 27, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 0.06% |
| Jun 26, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 1.14% |
| Jun 25, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | -1.38% |
| Jun 24, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 1.13% |
| Jun 23, 2025 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 1.35% |
| Jun 20, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | -0.59% |
| Jun 18, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 0.16% |
| Jun 17, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | -0.75% |
| Jun 16, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 1.18% |
| Jun 13, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | -1.74% |
| Jun 12, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | -0.35% |
| Jun 11, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | -0.32% |
| Jun 10, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
| Jun 9, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 0.23% |
| 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% |