abrdn U.S. Small Cap Equity Fund Institutional Service Class (GSXIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.54
+0.71 (1.52%)
Feb 17, 2026, 8:06 AM EST
GSXIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 47.54 | 47.54 | 47.54 | 47.54 | - | - |
| 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% |
| Jan 21, 2026 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | 2.18% |
| Jan 20, 2026 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | -1.13% |
| Jan 16, 2026 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | -0.22% |
| Jan 15, 2026 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | 1.56% |
| Jan 14, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.02% |
| Jan 13, 2026 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | -1.13% |
| Jan 12, 2026 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | -0.33% |
| Jan 9, 2026 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | 0.59% |
| Jan 8, 2026 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | 1.04% |
| Jan 7, 2026 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | -0.04% |
| Jan 6, 2026 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | 1.43% |
| Jan 5, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 1.29% |
| Jan 2, 2026 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | 0.80% |
| Dec 31, 2025 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | -1.84% |
| Dec 30, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -1.17% |
| Dec 29, 2025 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | -0.83% |
| Dec 26, 2025 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | -0.24% |
| Dec 24, 2025 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | 0.18% |
| Dec 23, 2025 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | -0.42% |
| Dec 22, 2025 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | 1.04% |
| Dec 19, 2025 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | 0.53% |
| Dec 18, 2025 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | 0.65% |
| Dec 17, 2025 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | -0.69% |
| Dec 16, 2025 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | -0.49% |
| Dec 15, 2025 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | -0.18% |
| Dec 12, 2025 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | -1.03% |
| Dec 11, 2025 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | 0.79% |
| Dec 10, 2025 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | 1.27% |
| Dec 9, 2025 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | 0.11% |
| Dec 8, 2025 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | -0.60% |
| Dec 5, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 0.36% |
| Dec 4, 2025 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | -0.11% |