abrdn U.S. Small Cap Equity Fund Class A (GSXAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
44.90
+0.47 (1.06%)
At close: Oct 15, 2026
GSXAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 1.06% |
| Oct 14, 2026 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | -1.07% |
| Oct 13, 2026 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | -0.47% |
| Oct 12, 2026 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | -0.11% |
| Oct 9, 2026 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | 0.87% |
| Oct 8, 2026 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | -0.04% |
| Oct 7, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -1.43% |
| Oct 6, 2026 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | -0.35% |
| Oct 5, 2026 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | 0.09% |
| Oct 2, 2026 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | 1.33% |
| Oct 1, 2026 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | 0.40% |
| Sep 30, 2026 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | -0.62% |
| Sep 29, 2026 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | -0.16% |
| Sep 28, 2026 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | -0.55% |
| Sep 25, 2026 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | 0.29% |
| Sep 24, 2026 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | 0.07% |
| Sep 23, 2026 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | -1.07% |
| Sep 22, 2026 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | 0.42% |
| Sep 21, 2026 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | 0.37% |
| Sep 18, 2026 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | -0.33% |
| Sep 17, 2026 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
| Sep 16, 2026 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | -0.02% |
| Sep 15, 2026 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | -0.98% |
| Sep 14, 2026 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | -0.88% |
| Sep 11, 2026 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | 0.85% |
| Sep 10, 2026 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | -0.84% |
| Sep 9, 2026 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | -0.96% |
| Sep 8, 2026 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | -0.57% |
| Sep 4, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 0.15% |
| Sep 3, 2026 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | 0.62% |
| Sep 2, 2026 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | 0.49% |
| Sep 1, 2026 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | -1.11% |
| Aug 31, 2026 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | -0.57% |
| Aug 28, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | -1.09% |
| Aug 27, 2026 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | -0.15% |
| Aug 26, 2026 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | 0.36% |
| Aug 25, 2026 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | 0.08% |
| Aug 24, 2026 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | -1.06% |
| Aug 21, 2026 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | 0.44% |
| Aug 20, 2026 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | -1.42% |
| Aug 19, 2026 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | -0.12% |
| Aug 18, 2026 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | -1.87% |
| Aug 17, 2026 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | 0.06% |
| Aug 14, 2026 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | 0.14% |
| Aug 13, 2026 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | 0.24% |
| Aug 12, 2026 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | 1.00% |
| Aug 11, 2026 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | 0.39% |
| Aug 10, 2026 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | -0.89% |
| Aug 7, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.22% |
| Aug 6, 2026 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | -1.27% |