abrdn U.S. Sustainable Leaders Fund Institutional Service Class (GXXIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.13
-0.11 (-0.77%)
At close: May 19, 2026
GXXIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -0.77% |
| May 18, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.28% |
| May 15, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.05% |
| May 14, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.91% |
| May 13, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.21% |
| May 12, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -0.28% |
| May 11, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -0.21% |
| May 8, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0.07% |
| May 7, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.35% |
| May 6, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.06% |
| May 5, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.14% |
| May 4, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -0.35% |
| May 1, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -0.14% |
| Apr 30, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.57% |
| Apr 29, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.36% |
| Apr 28, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -0.85% |
| Apr 27, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0.21% |
| Apr 24, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.78% |
| Apr 23, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -0.57% |
| Apr 22, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 1.15% |
| Apr 21, 2026 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -0.07% |
| Apr 20, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.07% |
| Apr 17, 2026 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 1.53% |
| Apr 16, 2026 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -0.15% |
| Apr 15, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0.88% |
| Apr 14, 2026 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0.74% |
| Apr 13, 2026 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 1.65% |
| Apr 10, 2026 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -0.22% |
| Apr 9, 2026 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 0.45% |
| Apr 8, 2026 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 2.54% |
| Apr 7, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.23% |
| Apr 6, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.47% |
| Apr 2, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0.23% |
| Apr 1, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0.63% |
| Mar 31, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 2.82% |
| Mar 30, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -0.24% |
| Mar 27, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -1.81% |
| Mar 26, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -1.48% |
| Mar 25, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0.63% |
| Mar 24, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.54% |
| Mar 23, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 1.18% |
| Mar 20, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -1.17% |
| Mar 19, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0.23% |
| Mar 18, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -1.53% |
| Mar 17, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0.23% |
| Mar 16, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0.77% |
| Mar 13, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | -0.77% |
| Mar 12, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -1.74% |
| Mar 11, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -0.30% |
| Mar 10, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -0.82% |