abrdn U.S. Sustainable Leaders Fund Institutional Service Class (GXXIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.57
+0.04 (0.30%)
Feb 13, 2026, 9:30 AM EST
GXXIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0.30% |
| Feb 12, 2026 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | -1.31% |
| Feb 11, 2026 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -0.36% |
| Feb 10, 2026 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -0.51% |
| Feb 9, 2026 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 0.80% |
| Feb 6, 2026 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 2.08% |
| Feb 5, 2026 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -1.47% |
| Feb 4, 2026 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0.07% |
| Feb 3, 2026 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | -1.52% |
| Feb 2, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.29% |
| Jan 30, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.43% |
| Jan 29, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -1.00% |
| Jan 28, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.14% |
| Jan 27, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -0.14% |
| Jan 26, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.50% |
| Jan 23, 2026 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -0.29% |
| Jan 22, 2026 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0.65% |
| Jan 21, 2026 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 1.31% |
| Jan 20, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -2.07% |
| Jan 16, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0.07% |
| Jan 15, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.36% |
| Jan 14, 2026 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -0.50% |
| Jan 13, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.43% |
| Jan 12, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -0.21% |
| Jan 9, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0.36% |
| Jan 8, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.21% |
| Jan 7, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -0.36% |
| Jan 6, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 1.08% |
| Jan 5, 2026 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0.43% |
| Jan 2, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.22% |
| Dec 31, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | -0.79% |
| Dec 30, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -0.14% |
| Dec 29, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.43% |
| Dec 26, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.07% |
| Dec 24, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.14% |
| Dec 23, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.58% |
| Dec 22, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.80% |
| Dec 19, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -1.50% |
| Dec 18, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.50% |
| Dec 17, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -0.92% |
| Dec 16, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -0.42% |
| Dec 15, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -0.14% |
| Dec 12, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -1.12% |
| Dec 11, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.49% |
| Dec 10, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0.71% |
| Dec 9, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -0.35% |
| Dec 8, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -0.84% |
| Dec 5, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.14% |
| Dec 4, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
| Dec 3, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0.71% |