abrdn U.S. Small Cap Equity Fund Class C (GSXCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
25.90
-0.19 (-0.73%)
May 15, 2025, 8:06 AM EDT
GSXCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 14, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | - | - |
| May 13, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 1.05% |
| May 12, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 2.58% |
| May 9, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -0.40% |
| May 8, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 1.73% |
| May 7, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 0.16% |
| May 6, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.40% |
| May 5, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.84% |
| May 2, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 2.36% |
| May 1, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 0.49% |
| Apr 30, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -0.04% |
| Apr 29, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0.58% |
| Apr 28, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 0.17% |
| Apr 25, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
| Apr 24, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 1.72% |
| Apr 23, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 1.40% |
| Apr 22, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 2.66% |
| Apr 21, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -2.22% |
| Apr 17, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 0.69% |
| Apr 16, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -1.06% |
| Apr 15, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.30% |
| Apr 14, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 1.25% |
| Apr 11, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 1.36% |
| Apr 10, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -3.83% |
| Apr 9, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 9.10% |
| Apr 8, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -2.77% |
| Apr 7, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -1.28% |
| Apr 4, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -3.98% |
| Apr 3, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -6.61% |
| Apr 2, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 1.44% |
| Apr 1, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -0.20% |
| Mar 31, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 2.67% |
| Mar 28, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -1.94% |
| Mar 27, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.44% |
| Mar 26, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -1.15% |
| Mar 25, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.24% |
| Mar 24, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 2.89% |
| Mar 21, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -0.57% |
| Mar 20, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -0.36% |
| Mar 19, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 1.68% |
| Mar 18, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -0.77% |
| Mar 17, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 1.32% |
| Mar 14, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 2.15% |
| Mar 13, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | -1.74% |
| Mar 12, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0.29% |
| Mar 11, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -0.37% |
| Mar 10, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -2.54% |
| Mar 7, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.12% |
| Mar 6, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -1.55% |
| Mar 5, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.80% |