abrdn U.S. Sustainable Leaders Fund Institutional Service Class (GXXIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.80
+0.02 (0.14%)
At close: Oct 15, 2026
GXXIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.14% |
| Oct 14, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -1.27% |
| Oct 13, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| Oct 12, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -0.07% |
| Oct 9, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.67% |
| Oct 8, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -0.80% |
| Oct 7, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.27% |
| Oct 6, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.87% |
| Oct 5, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.74% |
| Oct 2, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.82% |
| Oct 1, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.20% |
| Sep 30, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.34% |
| Sep 29, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.14% |
| Sep 28, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -0.54% |
| Sep 25, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.95% |
| Sep 24, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| Sep 23, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.61% |
| Sep 22, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.34% |
| Sep 21, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.38% |
| Sep 18, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.49% |
| Sep 17, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 1.19% |
| Sep 16, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -0.35% |
| Sep 15, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -0.62% |
| Sep 14, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.03% |
| Sep 11, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.76% |
| Sep 10, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.96% |
| Sep 9, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -0.75% |
| Sep 8, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -0.74% |
| Sep 4, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.20% |
| Sep 3, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.82% |
| Sep 2, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.27% |
| Sep 1, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -0.74% |
| Aug 31, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -0.34% |
| Aug 28, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -0.60% |
| Aug 27, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.74% |
| Aug 26, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -0.07% |
| Aug 25, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.54% |
| Aug 24, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -0.27% |
| Aug 21, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.20% |
| Aug 20, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.67% |
| Aug 19, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.75% |
| Aug 18, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -0.94% |
| Aug 17, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -0.73% |
| Aug 14, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -0.33% |
| Aug 13, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.33% |
| Aug 12, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -0.07% |
| Aug 11, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.20% |
| Aug 10, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -0.33% |
| Aug 7, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0.67% |
| Aug 6, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.20% |