Skip to main content
logo
abrdn U.S. Sustainable Leaders Fund Institutional Service Class (GXXIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.31
-0.05 (-0.35%)
At close: Jul 8, 2026

GXXIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 8, 202614.3114.3114.3114.3114.31-0.35%
Jul 7, 202614.3614.3614.3614.3614.36-0.21%
Jul 6, 202614.3914.3914.3914.3914.390.56%
Jul 2, 202614.3114.3114.3114.3114.31-
Jul 1, 202614.3114.3114.3114.3114.31-0.07%
Jun 30, 202614.3214.3214.3214.3214.321.06%
Jun 29, 202614.1714.1714.1714.1714.170.35%
Jun 26, 202614.1214.1214.1214.1214.12-0.14%
Jun 25, 202614.1414.1414.1414.1414.14-0.35%
Jun 24, 202614.1914.1914.1914.1914.190.07%
Jun 23, 202614.1814.1814.1814.1814.18-1.53%
Jun 22, 202614.4014.4014.4014.4014.40-0.55%
Jun 18, 202614.4814.4814.4814.4814.480.77%
Jun 17, 202614.3714.3714.3714.3714.37-0.96%
Jun 16, 202614.5114.5114.5114.5114.51-0.75%
Jun 15, 202614.6214.6214.6214.6214.621.74%
Jun 12, 202614.3714.3714.3714.3714.370.35%
Jun 11, 202614.3214.3214.3214.3214.321.20%
Jun 10, 202614.1514.1514.1514.1514.15-2.08%
Jun 9, 202614.4514.4514.4514.4514.450.07%
Jun 8, 202614.4414.4414.4414.4414.440.63%
Jun 5, 202614.3514.3514.3514.3514.35-3.04%
Jun 4, 202614.8014.8014.8014.8014.800.82%
Jun 3, 202614.6814.6814.6814.6814.68-0.47%
Jun 2, 202614.7514.7514.7514.7514.750.82%
Jun 1, 202614.6314.6314.6314.6314.631.11%
May 29, 202614.4714.4714.4714.4714.470.42%
May 28, 202614.4114.4114.4114.4114.410.56%
May 27, 202614.3314.3314.3314.3314.33-0.69%
May 26, 202614.4314.4314.4314.4314.430.56%
May 22, 202614.3514.3514.3514.3514.350.77%
May 21, 202614.2414.2414.2414.2414.24-0.21%
May 20, 202614.2714.2714.2714.2714.270.99%
May 19, 202614.1314.1314.1314.1314.13-0.77%
May 18, 202614.2414.2414.2414.2414.240.28%
May 15, 202614.2014.2014.2014.2014.20-1.05%
May 14, 202614.3514.3514.3514.3514.350.91%
May 13, 202614.2214.2214.2214.2214.220.21%
May 12, 202614.1914.1914.1914.1914.19-0.28%
May 11, 202614.2314.2314.2314.2314.23-0.21%
May 8, 202614.2614.2614.2614.2614.260.07%
May 7, 202614.2514.2514.2514.2514.25-0.35%
May 6, 202614.3014.3014.3014.3014.301.06%
May 5, 202614.1514.1514.1514.1514.150.14%
May 4, 202614.1314.1314.1314.1314.13-0.35%
May 1, 202614.1814.1814.1814.1814.18-0.14%
Apr 30, 202614.2014.2014.2014.2014.200.57%
Apr 29, 202614.1214.1214.1214.1214.120.36%
Apr 28, 202614.0714.0714.0714.0714.07-0.85%
Apr 27, 202614.1914.1914.1914.1914.190.21%