abrdn U.S. Sustainable Leaders Fund Class A (GXXAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.34
+0.02 (0.18%)
At close: Apr 2, 2026
GXXAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.62% |
| Mar 31, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 2.83% |
| Mar 30, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -0.27% |
| Mar 27, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -1.79% |
| Mar 26, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -1.41% |
| Mar 25, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0.53% |
| Mar 24, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -0.44% |
| Mar 23, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 1.16% |
| Mar 20, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -1.24% |
| Mar 19, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0.27% |
| Mar 18, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -1.48% |
| Mar 17, 2026 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0.17% |
| Mar 16, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.79% |
| Mar 13, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -0.79% |
| Mar 12, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -1.72% |
| Mar 11, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.34% |
| Mar 10, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | -0.85% |
| Mar 9, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0.94% |
| Mar 6, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -0.76% |
| Mar 5, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -0.42% |
| Mar 4, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0.34% |
| Mar 3, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -1.01% |
| Mar 2, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.08% |
| Feb 27, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -0.42% |
| Feb 26, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.25% |
| Feb 25, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0.93% |
| Feb 24, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0.42% |
| Feb 23, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -1.50% |
| Feb 20, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0.25% |
| Feb 19, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -0.33% |
| Feb 18, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.76% |
| Feb 17, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -0.25% |
| Feb 13, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.34% |
| Feb 12, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.41% |
| Feb 11, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -0.33% |
| Feb 10, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -0.49% |
| Feb 9, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0.75% |
| Feb 6, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 2.20% |
| Feb 5, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -1.50% |
| Feb 4, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Feb 3, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.48% |
| Feb 2, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.25% |
| Jan 30, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.41% |
| Jan 29, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.97% |
| Jan 28, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.08% |
| Jan 27, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -0.16% |
| Jan 26, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0.49% |
| Jan 23, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -0.24% |
| Jan 22, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.74% |
| Jan 21, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 1.24% |