abrdn U.S. Small Cap Equity Fund Institutional Service Class (GSXIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
48.93
-0.71 (-1.43%)
May 20, 2026, 8:06 AM EST
GSXIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2026 | 48.93 | 48.93 | 48.93 | 48.93 | - | - |
| May 19, 2026 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | -1.43% |
| May 18, 2026 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | -0.34% |
| May 15, 2026 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | -2.03% |
| May 14, 2026 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | 0.79% |
| May 13, 2026 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | -0.43% |
| May 12, 2026 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | -0.86% |
| May 11, 2026 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | -1.03% |
| May 8, 2026 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | 1.61% |
| May 7, 2026 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | -0.94% |
| May 6, 2026 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | 0.73% |
| May 5, 2026 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | 2.11% |
| May 4, 2026 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | -0.99% |
| May 1, 2026 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | 0.16% |
| Apr 30, 2026 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | 3.07% |
| Apr 29, 2026 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | 0.27% |
| Apr 28, 2026 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | -0.88% |
| Apr 27, 2026 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | -0.04% |
| Apr 24, 2026 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | 0.43% |
| Apr 23, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | 1.12% |
| Apr 22, 2026 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | -0.17% |
| Apr 21, 2026 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | -0.86% |
| Apr 20, 2026 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | 0.45% |
| Apr 17, 2026 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | 2.53% |
| Apr 16, 2026 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | 0.06% |
| Apr 15, 2026 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | -1.27% |
| Apr 14, 2026 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | 0.69% |
| Apr 13, 2026 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | 0.95% |
| Apr 10, 2026 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | -0.59% |
| Apr 9, 2026 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | 1.13% |
| Apr 8, 2026 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | 3.41% |
| Apr 7, 2026 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | 0.49% |
| Apr 6, 2026 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | 0.89% |
| Apr 2, 2026 | 44.82 | 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% |