abrdn U.S. Small Cap Equity Fund Institutional Service Class (GSXIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
53.80
+0.19 (0.35%)
Aug 27, 2026, 8:06 AM EST
GSXIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | - | - |
| Aug 26, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | 0.35% |
| Aug 25, 2026 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | 0.09% |
| Aug 24, 2026 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | -1.05% |
| Aug 21, 2026 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | 0.43% |
| Aug 20, 2026 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | -1.43% |
| Aug 19, 2026 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | -0.11% |
| Aug 18, 2026 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | -1.86% |
| Aug 17, 2026 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | 0.05% |
| Aug 14, 2026 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | 0.13% |
| Aug 13, 2026 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | 0.25% |
| Aug 12, 2026 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | 1.00% |
| Aug 11, 2026 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | 0.40% |
| Aug 10, 2026 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | -0.90% |
| Aug 7, 2026 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | 0.22% |
| Aug 6, 2026 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | -1.25% |
| Aug 5, 2026 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | 0.41% |
| Aug 4, 2026 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | 1.16% |
| Aug 3, 2026 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | 1.61% |
| Jul 31, 2026 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | -0.04% |
| Jul 30, 2026 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | 1.56% |
| Jul 29, 2026 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | -1.61% |
| Jul 28, 2026 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | 0.69% |
| Jul 27, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | 0.47% |
| Jul 24, 2026 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | -0.22% |
| Jul 23, 2026 | 53.67 | 53.67 | 53.67 | 53.67 | 53.67 | -0.46% |
| Jul 22, 2026 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | -0.97% |
| Jul 21, 2026 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | 1.13% |
| Jul 20, 2026 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | -0.79% |
| Jul 17, 2026 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | -0.73% |
| Jul 16, 2026 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | 0.77% |
| Jul 15, 2026 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | -0.04% |
| Jul 14, 2026 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | 0.37% |
| Jul 13, 2026 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | -0.59% |
| Jul 10, 2026 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | -0.24% |
| Jul 9, 2026 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | 1.06% |
| Jul 8, 2026 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | -1.06% |
| Jul 7, 2026 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | -1.25% |
| Jul 6, 2026 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | 0.53% |
| Jul 2, 2026 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | -1.01% |
| Jul 1, 2026 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | -0.73% |
| Jun 30, 2026 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | 0.72% |
| Jun 29, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.73% |
| Jun 26, 2026 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | 0.65% |
| Jun 25, 2026 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | 1.63% |
| Jun 24, 2026 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | 1.20% |
| Jun 23, 2026 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | -0.94% |
| Jun 22, 2026 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | 0.39% |
| Jun 18, 2026 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | 2.14% |
| Jun 17, 2026 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | -0.47% |