Skip to main content
logo
abrdn U.S. Small Cap Equity Fund Institutional Service Class (GSXIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
48.66
-0.43 (-0.88%)
Apr 28, 2026, 4:00 PM EST

GSXIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 28, 202648.6648.6648.6648.66--0.88%
Apr 27, 202649.0949.0949.0949.0949.09-0.04%
Apr 24, 202649.1149.1149.1149.1149.110.43%
Apr 23, 202648.9048.9048.9048.9048.901.12%
Apr 22, 202648.3648.3648.3648.3648.36-0.17%
Apr 21, 202648.4448.4448.4448.4448.44-0.86%
Apr 20, 202648.8648.8648.8648.8648.860.45%
Apr 17, 202648.6448.6448.6448.6448.642.53%
Apr 16, 202647.4447.4447.4447.4447.440.06%
Apr 15, 202647.4147.4147.4147.4147.41-1.27%
Apr 14, 202648.0248.0248.0248.0248.020.69%
Apr 13, 202647.6947.6947.6947.6947.690.95%
Apr 10, 202647.2447.2447.2447.2447.24-0.59%
Apr 9, 202647.5247.5247.5247.5247.521.13%
Apr 8, 202646.9946.9946.9946.9946.993.41%
Apr 7, 202645.4445.4445.4445.4445.440.49%
Apr 6, 202645.2245.2245.2245.2245.220.89%
Apr 2, 202644.8244.8244.8244.8244.82-0.04%
Apr 1, 202644.8444.8444.8444.8444.841.31%
Mar 31, 202644.2644.2644.2644.2644.263.15%
Mar 30, 202642.9142.9142.9142.9142.91-1.13%
Mar 27, 202643.4043.4043.4043.4043.40-2.14%
Mar 26, 202644.3544.3544.3544.3544.35-1.86%
Mar 25, 202645.1945.1945.1945.1945.191.14%
Mar 24, 202644.6844.6844.6844.6844.680.72%
Mar 23, 202644.3644.3644.3644.3644.362.33%
Mar 20, 202643.3543.3543.3543.3543.35-2.28%
Mar 19, 202644.3644.3644.3644.3644.360.32%
Mar 18, 202644.2244.2244.2244.2244.22-1.12%
Mar 17, 202644.7244.7244.7244.7244.720.83%
Mar 16, 202644.3544.3544.3544.3544.351.42%
Mar 13, 202643.7343.7343.7343.7343.73-0.57%
Mar 12, 202643.9843.9843.9843.9843.98-2.42%
Mar 11, 202645.0745.0745.0745.0745.07-0.11%
Mar 10, 202645.1245.1245.1245.1245.12-0.09%
Mar 9, 202645.1645.1645.1645.1645.160.85%
Mar 6, 202644.7844.7844.7844.7844.78-3.03%
Mar 5, 202646.1846.1846.1846.1846.18-1.95%
Mar 4, 202647.1047.1047.1047.1047.100.43%
Mar 3, 202646.9046.9046.9046.9046.90-1.64%
Mar 2, 202647.6847.6847.6847.6847.681.30%
Feb 27, 202647.0747.0747.0747.0747.07-1.51%
Feb 26, 202647.7947.7947.7947.7947.790.23%
Feb 25, 202647.6847.6847.6847.6847.681.32%
Feb 24, 202647.0647.0647.0647.0647.061.25%
Feb 23, 202646.4846.4846.4846.4846.48-2.13%
Feb 20, 202647.4947.4947.4947.4947.490.11%
Feb 19, 202647.4447.4447.4447.4447.440.17%
Feb 18, 202647.3647.3647.3647.3647.36-0.67%
Feb 17, 202647.6847.6847.6847.6847.680.29%