abrdn U.S. Sustainable Leaders Fund Institutional Service Class (GXXIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.70
-0.02 (-0.15%)
Jul 18, 2025, 4:00 PM EDT
GXXIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 18, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.15% |
| Jul 17, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0.96% |
| Jul 16, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0.22% |
| Jul 15, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -0.66% |
| Jul 14, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -0.07% |
| Jul 11, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -0.65% |
| Jul 10, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.07% |
| Jul 9, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0.44% |
| Jul 8, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
| Jul 7, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -0.87% |
| Jul 3, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.95% |
| Jul 2, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | -0.15% |
| Jul 1, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0.22% |
| Jun 30, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0.66% |
| Jun 27, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0.30% |
| Jun 26, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0.52% |
| Jun 25, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
| Jun 24, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 1.05% |
| Jun 23, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.76% |
| Jun 20, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -0.68% |
| Jun 18, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -0.37% |
| Jun 17, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -0.67% |
| Jun 16, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0.90% |
| Jun 13, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | -1.62% |
| Jun 12, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.37% |
| Jun 11, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.22% |
| Jun 10, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0.22% |
| Jun 9, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.30% |
| Jun 6, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 0.97% |
| Jun 5, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -0.07% |
| Jun 4, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.22% |
| Jun 3, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0.53% |
| Jun 2, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -0.15% |
| May 30, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
| May 29, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0.38% |
| May 28, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -0.97% |
| May 27, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 1.90% |
| May 23, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -0.68% |
| May 22, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.15% |
| May 21, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -1.56% |
| May 20, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -0.37% |
| May 19, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.52% |
| May 16, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0.83% |
| May 15, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.68% |
| May 14, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -0.23% |
| May 13, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -0.23% |
| May 12, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 2.31% |
| May 9, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
| May 8, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0.54% |
| May 7, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.23% |