abrdn U.S. Small Cap Equity Fund Class A (GSXAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
36.11
-0.07 (-0.19%)
Jun 2, 2025, 4:00 PM EDT
GSXAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
| Jun 4, 2025 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | 0.19% |
| Jun 3, 2025 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | 0.78% |
| Jun 2, 2025 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | -0.19% |
| May 30, 2025 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | 0.19% |
| May 29, 2025 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | 0.61% |
| May 28, 2025 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | -1.05% |
| May 27, 2025 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | 2.26% |
| May 23, 2025 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | -0.03% |
| May 22, 2025 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | -0.31% |
| May 21, 2025 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | -2.44% |
| May 20, 2025 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | 0.16% |
| May 19, 2025 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | 0.05% |
| May 16, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 0.80% |
| May 15, 2025 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | 0.67% |
| May 14, 2025 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | -0.75% |
| May 13, 2025 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | 1.03% |
| May 12, 2025 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | 2.61% |
| May 9, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | -0.37% |
| May 8, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | 1.72% |
| May 7, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.17% |
| May 6, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | -0.43% |
| May 5, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | -0.81% |
| May 2, 2025 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | 2.36% |
| May 1, 2025 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | 0.50% |
| Apr 30, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.06% |
| Apr 29, 2025 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | 0.59% |
| Apr 28, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | 0.18% |
| Apr 25, 2025 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
| Apr 24, 2025 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | 1.73% |
| Apr 23, 2025 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | 1.38% |
| Apr 22, 2025 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | 2.65% |
| Apr 21, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -2.19% |
| Apr 17, 2025 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | 0.71% |
| Apr 16, 2025 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | -1.08% |
| Apr 15, 2025 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | 0.31% |
| Apr 14, 2025 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | 1.22% |
| Apr 11, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | 1.39% |
| Apr 10, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -3.83% |
| Apr 9, 2025 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | 9.10% |
| Apr 8, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | -2.78% |
| Apr 7, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | -1.27% |
| Apr 4, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | -3.98% |
| Apr 3, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | -6.60% |
| Apr 2, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | 1.45% |
| Apr 1, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | -0.20% |
| Mar 31, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | 2.67% |
| Mar 28, 2025 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | -1.92% |
| Mar 27, 2025 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | -0.44% |
| Mar 26, 2025 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | -1.18% |