abrdn U.S. Small Cap Equity Fund Institutional Class (GSCIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
40.33
+1.03 (2.62%)
At close: May 12, 2025
GSCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 22, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | 2.66% |
| Apr 21, 2025 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | -2.19% |
| Apr 17, 2025 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | 0.69% |
| Apr 16, 2025 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | -1.06% |
| Apr 15, 2025 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | 0.30% |
| Apr 14, 2025 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | 1.25% |
| Apr 11, 2025 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | 1.38% |
| Apr 10, 2025 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | -3.83% |
| Apr 9, 2025 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | 9.10% |
| Apr 8, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | -2.75% |
| Apr 7, 2025 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | -1.30% |
| Apr 4, 2025 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | -3.99% |
| Apr 3, 2025 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | -6.59% |
| Apr 2, 2025 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | 1.44% |
| Apr 1, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | -0.18% |
| Mar 31, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | 2.66% |
| Mar 28, 2025 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | -1.91% |
| Mar 27, 2025 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | -0.44% |
| Mar 26, 2025 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | -1.15% |
| Mar 25, 2025 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | -0.25% |
| Mar 24, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 2.90% |
| Mar 21, 2025 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | -0.57% |
| Mar 20, 2025 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | -0.34% |
| Mar 19, 2025 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | 1.68% |
| Mar 18, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.76% |
| Mar 17, 2025 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | 1.30% |
| Mar 14, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 2.16% |
| Mar 13, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -1.73% |
| Mar 12, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 0.29% |
| Mar 11, 2025 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | -0.40% |
| Mar 10, 2025 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | -2.51% |
| Mar 7, 2025 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | -0.10% |
| Mar 6, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | -1.55% |
| Mar 5, 2025 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | 0.77% |