abrdn U.S. Small Cap Equity Fund Institutional Class (GSCIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.49
-0.03 (-0.06%)
At close: Apr 27, 2026
GSCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | -0.06% |
| Apr 24, 2026 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | 0.45% |
| Apr 23, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 1.11% |
| Apr 22, 2026 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | -0.16% |
| Apr 21, 2026 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | -0.85% |
| Apr 20, 2026 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | 0.45% |
| Apr 17, 2026 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | 2.53% |
| Apr 16, 2026 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | 0.06% |
| Apr 15, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -1.28% |
| Apr 14, 2026 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | 0.71% |
| Apr 13, 2026 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | 0.94% |
| Apr 10, 2026 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | -0.58% |
| Apr 9, 2026 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | 1.14% |
| Apr 8, 2026 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | 3.38% |
| Apr 7, 2026 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | 0.50% |
| Apr 6, 2026 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | 0.91% |
| Apr 2, 2026 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | -0.07% |
| Apr 1, 2026 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | 1.30% |
| Mar 31, 2026 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | 3.17% |
| Mar 30, 2026 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | -1.14% |
| Mar 27, 2026 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | -2.12% |
| Mar 26, 2026 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | -1.87% |
| Mar 25, 2026 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | 1.13% |
| Mar 24, 2026 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | 0.72% |
| Mar 23, 2026 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | 2.36% |
| Mar 20, 2026 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | -2.28% |
| Mar 19, 2026 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | 0.31% |
| Mar 18, 2026 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | -1.11% |
| Mar 17, 2026 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | 0.83% |
| Mar 16, 2026 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | 1.41% |
| Mar 13, 2026 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | -0.56% |
| Mar 12, 2026 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | -2.42% |
| Mar 11, 2026 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | -0.11% |
| Mar 10, 2026 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | -0.09% |
| Mar 9, 2026 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | 0.86% |
| Mar 6, 2026 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | -3.03% |
| Mar 5, 2026 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | -1.96% |
| Mar 4, 2026 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | 0.42% |
| Mar 3, 2026 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | -1.64% |
| Mar 2, 2026 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | 1.29% |
| Feb 27, 2026 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | -1.49% |
| Feb 26, 2026 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | 0.23% |
| Feb 25, 2026 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | 1.33% |
| Feb 24, 2026 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | 1.24% |
| Feb 23, 2026 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | -2.11% |
| Feb 20, 2026 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | 0.10% |
| Feb 19, 2026 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | 0.17% |
| Feb 18, 2026 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | -0.67% |
| Feb 17, 2026 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | 0.27% |
| Feb 13, 2026 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | 1.53% |