abrdn U.S. Sustainable Leaders Fund Class A (GXXAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.02
0.00 (0.00%)
At close: Aug 26, 2026
GXXAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
| Aug 25, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.46% |
| Aug 24, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -0.31% |
| Aug 21, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.31% |
| Aug 20, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -0.69% |
| Aug 19, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.77% |
| Aug 18, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -0.99% |
| Aug 17, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -0.76% |
| Aug 14, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -0.30% |
| Aug 13, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.30% |
| Aug 12, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -0.08% |
| Aug 11, 2026 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | -0.15% |
| Aug 10, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -0.30% |
| Aug 7, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.61% |
| Aug 6, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0.23% |
| Aug 5, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.08% |
| Aug 4, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 2.10% |
| Aug 3, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 1.42% |
| Jul 31, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0.96% |
| Jul 30, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 1.95% |
| Jul 29, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -1.68% |
| Jul 28, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0.24% |
| Jul 27, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.73% |
| Jul 24, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -0.32% |
| Jul 23, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -0.88% |
| Jul 22, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0.08% |
| Jul 21, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.40% |
| Jul 20, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.08% |
| Jul 17, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -1.34% |
| Jul 16, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -0.24% |
| Jul 15, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0.24% |
| Jul 14, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0.40% |
| Jul 13, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -0.86% |
| Jul 10, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0.39% |
| Jul 9, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0.87% |
| 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% |