abrdn U.S. Small Cap Equity Fund Institutional Class (GSCIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
54.27
+0.19 (0.35%)
At close: Aug 26, 2026
GSCIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | 0.35% |
| Aug 25, 2026 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | 0.07% |
| Aug 24, 2026 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | -1.04% |
| Aug 21, 2026 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | 0.44% |
| Aug 20, 2026 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | -1.43% |
| Aug 19, 2026 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | -0.11% |
| Aug 18, 2026 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | -1.87% |
| Aug 17, 2026 | 56.27 | 56.27 | 56.27 | 56.27 | 56.27 | 0.05% |
| Aug 14, 2026 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | 0.12% |
| Aug 13, 2026 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | 0.25% |
| Aug 12, 2026 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | 1.01% |
| Aug 11, 2026 | 55.47 | 55.47 | 55.47 | 55.47 | 55.47 | 0.40% |
| Aug 10, 2026 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | -0.90% |
| Aug 7, 2026 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | 0.22% |
| Aug 6, 2026 | 55.63 | 55.63 | 55.63 | 55.63 | 55.63 | -1.26% |
| Aug 5, 2026 | 56.34 | 56.34 | 56.34 | 56.34 | 56.34 | 0.41% |
| Aug 4, 2026 | 56.11 | 56.11 | 56.11 | 56.11 | 56.11 | 1.17% |
| Aug 3, 2026 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | 1.61% |
| Jul 31, 2026 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | -0.04% |
| Jul 30, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 1.56% |
| Jul 29, 2026 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | -1.61% |
| Jul 28, 2026 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | 0.70% |
| Jul 27, 2026 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | 0.46% |
| Jul 24, 2026 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | -0.24% |
| Jul 23, 2026 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | -0.44% |
| Jul 22, 2026 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | -0.98% |
| Jul 21, 2026 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | 1.14% |
| Jul 20, 2026 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | -0.80% |
| Jul 17, 2026 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | -0.73% |
| Jul 16, 2026 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | 0.77% |
| Jul 15, 2026 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | -0.04% |
| Jul 14, 2026 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | 0.37% |
| Jul 13, 2026 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | -0.58% |
| Jul 10, 2026 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | -0.24% |
| Jul 9, 2026 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | 1.07% |
| Jul 8, 2026 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | -1.07% |
| Jul 7, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.24% |
| Jul 6, 2026 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | 0.52% |
| Jul 2, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | -1.02% |
| Jul 1, 2026 | 55.97 | 55.97 | 55.97 | 55.97 | 55.97 | -0.71% |
| Jun 30, 2026 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | 0.71% |
| Jun 29, 2026 | 55.97 | 55.97 | 55.97 | 55.97 | 55.97 | -0.73% |
| Jun 26, 2026 | 56.38 | 56.38 | 56.38 | 56.38 | 56.38 | 0.62% |
| Jun 25, 2026 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | 1.63% |
| Jun 24, 2026 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | 1.21% |
| Jun 23, 2026 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | -0.95% |
| Jun 22, 2026 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | 0.40% |
| Jun 18, 2026 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | 2.14% |
| Jun 17, 2026 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | -0.48% |
| Jun 16, 2026 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | -0.19% |