abrdn U.S. Sustainable Leaders Fund Class A (GXXAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.11
-0.02 (-0.16%)
Jul 18, 2025, 4:00 PM EDT
GXXAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 18, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -0.16% |
| Jul 17, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0.92% |
| Jul 16, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.25% |
| Jul 15, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -0.66% |
| Jul 14, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| Jul 11, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -0.66% |
| Jul 10, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| Jul 9, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.50% |
| Jul 8, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -0.08% |
| Jul 7, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% |
| Jul 3, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.91% |
| Jul 2, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -0.08% |
| Jul 1, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.17% |
| Jun 30, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.67% |
| Jun 27, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.33% |
| Jun 26, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0.50% |
| Jun 25, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| Jun 24, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 1.02% |
| Jun 23, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0.77% |
| Jun 20, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | -0.68% |
| Jun 18, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -0.42% |
| Jun 17, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -0.59% |
| Jun 16, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 0.85% |
| Jun 13, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -1.59% |
| Jun 12, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.42% |
| Jun 11, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -0.25% |
| Jun 10, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0.17% |
| Jun 9, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.25% |
| Jun 6, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0.93% |
| Jun 5, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -0.08% |
| Jun 4, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0.25% |
| Jun 3, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0.51% |
| Jun 2, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -0.17% |
| May 30, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| May 29, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.43% |
| May 28, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -0.93% |
| May 27, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 1.80% |
| May 23, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.60% |
| May 22, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0.09% |
| May 21, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -1.60% |
| May 20, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.34% |
| May 19, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.51% |
| May 16, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0.85% |
| May 15, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0.68% |
| May 14, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.26% |
| May 13, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -0.17% |
| May 12, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 2.26% |
| May 9, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| May 8, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0.61% |
| May 7, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.18% |