abrdn U.S. Small Cap Equity Fund Institutional Service Class (GSXIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
50.45
+0.52 (1.04%)
Oct 16, 2026, 8:06 AM EST
GSXIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
| Oct 15, 2026 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | 1.04% |
| Oct 14, 2026 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | -1.07% |
| Oct 13, 2026 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | -0.45% |
| Oct 12, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | -0.10% |
| Oct 9, 2026 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | 0.85% |
| Oct 8, 2026 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | -0.04% |
| Oct 7, 2026 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | -1.43% |
| Oct 6, 2026 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | -0.35% |
| Oct 5, 2026 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | 0.10% |
| Oct 2, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 1.33% |
| Oct 1, 2026 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | 0.42% |
| Sep 30, 2026 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | -0.63% |
| Sep 29, 2026 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | -0.16% |
| Sep 28, 2026 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | -0.55% |
| Sep 25, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.28% |
| Sep 24, 2026 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | 0.08% |
| Sep 23, 2026 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | -1.07% |
| Sep 22, 2026 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | 0.41% |
| Sep 21, 2026 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | 0.39% |
| Sep 18, 2026 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | -0.33% |
| Sep 17, 2026 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | - |
| Sep 16, 2026 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | -0.02% |
| Sep 15, 2026 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | -0.99% |
| Sep 14, 2026 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | -0.86% |
| Sep 11, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | 0.83% |
| Sep 10, 2026 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | -0.84% |
| Sep 9, 2026 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | -0.97% |
| Sep 8, 2026 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | -0.57% |
| Sep 4, 2026 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | 0.15% |
| Sep 3, 2026 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | 0.63% |
| Sep 2, 2026 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | 0.50% |
| Sep 1, 2026 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | -1.12% |
| Aug 31, 2026 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | -0.55% |
| Aug 28, 2026 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | -1.12% |
| Aug 27, 2026 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | -0.13% |
| 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% |