abrdn U.S. Sustainable Leaders Fund Class A (GXXAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.58
-0.05 (-0.40%)
At close: Jul 8, 2026
GXXAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -0.40% |
| Jul 7, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -0.16% |
| Jul 6, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.48% |
| Jul 2, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0.08% |
| Jul 1, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -0.08% |
| Jun 30, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 1.04% |
| Jun 29, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.40% |
| Jun 26, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -0.24% |
| Jun 25, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -0.32% |
| Jun 24, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.08% |
| Jun 23, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -1.50% |
| Jun 22, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -0.55% |
| Jun 18, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0.71% |
| Jun 17, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -0.94% |
| Jun 16, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -0.70% |
| Jun 15, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 1.66% |
| Jun 12, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0.32% |
| Jun 11, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 1.20% |
| Jun 10, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -1.97% |
| Jun 9, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| Jun 8, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.63% |
| Jun 5, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -3.07% |
| Jun 4, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.85% |
| Jun 3, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | -0.46% |
| Jun 2, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0.78% |
| Jun 1, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 1.10% |
| May 29, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0.39% |
| May 28, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0.63% |
| May 27, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% |
| May 26, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.63% |
| May 22, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.72% |
| May 21, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -0.16% |
| May 20, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.97% |
| May 19, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -0.72% |
| May 18, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0.24% |
| May 15, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -1.03% |
| May 14, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.88% |
| May 13, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0.24% |
| May 12, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -0.32% |
| May 11, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -0.24% |
| May 8, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.16% |
| May 7, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -0.32% |
| May 6, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 1.05% |
| May 5, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.08% |
| May 4, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -0.32% |
| May 1, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -0.16% |
| Apr 30, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0.56% |
| Apr 29, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.32% |
| Apr 28, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -0.80% |
| Apr 27, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.16% |