abrdn U.S. Small Cap Equity Fund Class A (GSXAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
37.93
+0.36 (0.96%)
Jul 3, 2025, 4:00 PM EDT
GSXAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | 0.96% |
| Jul 2, 2025 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | 0.91% |
| Jul 1, 2025 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | 0.73% |
| Jun 30, 2025 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | 0.24% |
| Jun 27, 2025 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | 0.05% |
| Jun 26, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | 1.15% |
| Jun 25, 2025 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | -1.38% |
| Jun 24, 2025 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | 1.15% |
| Jun 23, 2025 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | 1.33% |
| Jun 20, 2025 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | -0.58% |
| Jun 18, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | 0.19% |
| Jun 17, 2025 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | -0.77% |
| Jun 16, 2025 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | 1.19% |
| Jun 13, 2025 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | -1.75% |
| Jun 12, 2025 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | -0.38% |
| Jun 11, 2025 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | -0.30% |
| Jun 10, 2025 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | -0.03% |
| Jun 9, 2025 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | 0.24% |
| Jun 6, 2025 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | 1.04% |
| 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% |