abrdn U.S. Small Cap Equity Fund Class C (GSXCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
27.36
+0.25 (0.92%)
Jul 7, 2025, 8:06 AM EDT
GSXCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 7, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | - | - |
| Jul 3, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 0.92% |
| Jul 2, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 0.93% |
| Jul 1, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 0.71% |
| Jun 30, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 0.26% |
| Jun 27, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.04% |
| Jun 26, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 1.18% |
| Jun 25, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | -1.39% |
| Jun 24, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 1.14% |
| Jun 23, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 1.35% |
| Jun 20, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.61% |
| Jun 18, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 0.19% |
| Jun 17, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -0.76% |
| Jun 16, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 1.19% |
| Jun 13, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.78% |
| Jun 12, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | -0.34% |
| Jun 11, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | -0.30% |
| Jun 10, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -0.04% |
| Jun 9, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.23% |
| Jun 6, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 1.03% |
| Jun 5, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
| Jun 4, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0.19% |
| Jun 3, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 0.81% |
| Jun 2, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -0.19% |
| May 30, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.15% |
| May 29, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 0.62% |
| May 28, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -1.03% |
| May 27, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 2.23% |
| May 23, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| May 22, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -0.31% |
| May 21, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -2.43% |
| May 20, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 0.11% |
| May 19, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.08% |
| May 16, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0.81% |
| May 15, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 0.66% |
| May 14, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.73% |
| 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% |