abrdn U.S. Small Cap Equity Fund Institutional Service Class (GSXIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
44.82
-0.02 (-0.04%)
Apr 2, 2026, 4:00 PM EST
GSXIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 44.82 | 44.82 | 44.82 | 44.82 | - | -0.04% |
| Apr 1, 2026 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | 1.31% |
| Mar 31, 2026 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | 3.15% |
| Mar 30, 2026 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | -1.13% |
| Mar 27, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -2.14% |
| Mar 26, 2026 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | -1.86% |
| Mar 25, 2026 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | 1.14% |
| Mar 24, 2026 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | 0.72% |
| Mar 23, 2026 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | 2.33% |
| Mar 20, 2026 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | -2.28% |
| Mar 19, 2026 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | 0.32% |
| Mar 18, 2026 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | -1.12% |
| Mar 17, 2026 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | 0.83% |
| Mar 16, 2026 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | 1.42% |
| Mar 13, 2026 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | -0.57% |
| Mar 12, 2026 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | -2.42% |
| Mar 11, 2026 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | -0.11% |
| Mar 10, 2026 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | -0.09% |
| Mar 9, 2026 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | 0.85% |
| Mar 6, 2026 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | -3.03% |
| Mar 5, 2026 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | -1.95% |
| Mar 4, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 0.43% |
| Mar 3, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | -1.64% |
| Mar 2, 2026 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | 1.30% |
| Feb 27, 2026 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | -1.51% |
| Feb 26, 2026 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | 0.23% |
| Feb 25, 2026 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | 1.32% |
| Feb 24, 2026 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | 1.25% |
| Feb 23, 2026 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | -2.13% |
| Feb 20, 2026 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | 0.11% |
| Feb 19, 2026 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | 0.17% |
| Feb 18, 2026 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | -0.67% |
| Feb 17, 2026 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | 0.29% |
| Feb 13, 2026 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | 1.52% |
| Feb 12, 2026 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | -1.33% |
| Feb 11, 2026 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | 0.15% |
| Feb 10, 2026 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | -0.25% |
| Feb 9, 2026 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | 0.30% |
| Feb 6, 2026 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | 2.47% |
| Feb 5, 2026 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | -0.39% |
| Feb 4, 2026 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | -0.22% |
| Feb 3, 2026 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | 0.45% |
| Feb 2, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 1.67% |
| Jan 30, 2026 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | -0.87% |
| Jan 29, 2026 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | 1.14% |
| Jan 28, 2026 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | -0.61% |
| Jan 27, 2026 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | -0.15% |
| Jan 26, 2026 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | 0.31% |
| Jan 23, 2026 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | -1.81% |
| Jan 22, 2026 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | -0.02% |