abrdn U.S. Small Cap Equity Fund Institutional Class (GSCIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
42.80
+0.41 (0.97%)
Jul 3, 2025, 4:00 PM EDT
GSCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | - | 0.97% |
| Jul 2, 2025 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | 0.93% |
| Jul 1, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.72% |
| Jun 30, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | 0.26% |
| Jun 27, 2025 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | 0.05% |
| Jun 26, 2025 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | 1.14% |
| Jun 25, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | -1.37% |
| Jun 24, 2025 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | 1.14% |
| Jun 23, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 1.35% |
| Jun 20, 2025 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | -0.59% |
| Jun 18, 2025 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | 0.17% |
| Jun 17, 2025 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | -0.75% |
| Jun 16, 2025 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | 1.21% |
| Jun 13, 2025 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | -1.76% |
| Jun 12, 2025 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | -0.34% |
| Jun 11, 2025 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | -0.31% |
| Jun 10, 2025 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | -0.02% |
| Jun 9, 2025 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | 0.24% |
| Jun 6, 2025 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | 1.02% |
| Jun 5, 2025 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | - |
| Jun 4, 2025 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | 0.19% |
| Jun 3, 2025 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | 0.79% |
| Jun 2, 2025 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | -0.17% |
| May 30, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.17% |
| May 29, 2025 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | 0.62% |
| May 28, 2025 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | -1.05% |
| May 27, 2025 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | 2.27% |
| May 23, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.02% |
| May 22, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | -0.30% |
| May 21, 2025 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | -2.43% |
| May 20, 2025 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | 0.15% |
| May 19, 2025 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | 0.05% |
| May 16, 2025 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | 0.81% |
| May 15, 2025 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | 0.69% |
| May 14, 2025 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | -0.76% |
| May 13, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | 1.04% |
| May 12, 2025 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | 2.62% |
| May 9, 2025 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | -0.41% |
| May 8, 2025 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | 1.75% |
| May 7, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | 0.15% |
| May 6, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | -0.44% |
| May 5, 2025 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | -0.79% |
| May 2, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 2.35% |
| May 1, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 0.52% |
| Apr 30, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | -0.08% |
| Apr 29, 2025 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | 0.58% |
| Apr 28, 2025 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | 0.21% |
| Apr 25, 2025 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | - |
| Apr 24, 2025 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | 1.72% |
| Apr 23, 2025 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | 1.39% |