Skip to main content
logo
abrdn U.S. Sustainable Leaders Fund Institutional Service Class (GXXIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.81
-0.01 (-0.07%)
At close: Aug 26, 2026

GXXIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 26, 202614.8114.8114.8114.8114.81-0.07%
Aug 25, 202614.8214.8214.8214.8214.820.54%
Aug 24, 202614.7414.7414.7414.7414.74-0.27%
Aug 21, 202614.7814.7814.7814.7814.780.20%
Aug 20, 202614.7514.7514.7514.7514.75-0.67%
Aug 19, 202614.8514.8514.8514.8514.850.75%
Aug 18, 202614.7414.7414.7414.7414.74-0.94%
Aug 17, 202614.8814.8814.8814.8814.88-0.73%
Aug 14, 202614.9914.9914.9914.9914.99-0.33%
Aug 13, 202615.0415.0415.0415.0415.040.33%
Aug 12, 202614.9914.9914.9914.9914.99-0.07%
Aug 11, 202615.0015.0015.0015.0015.00-0.20%
Aug 10, 202615.0315.0315.0315.0315.03-0.33%
Aug 7, 202615.0815.0815.0815.0815.080.67%
Aug 6, 202614.9814.9814.9814.9814.980.20%
Aug 5, 202614.9514.9514.9514.9514.950.13%
Aug 4, 202614.9314.9314.9314.9314.932.05%
Aug 3, 202614.6314.6314.6314.6314.631.46%
Jul 31, 202614.4214.4214.4214.4214.420.98%
Jul 30, 202614.2814.2814.2814.2814.281.93%
Jul 29, 202614.0114.0114.0114.0114.01-1.68%
Jul 28, 202614.2514.2514.2514.2514.250.28%
Jul 27, 202614.2114.2114.2114.2114.210.64%
Jul 24, 202614.1214.1214.1214.1214.12-0.28%
Jul 23, 202614.1614.1614.1614.1614.16-0.91%
Jul 22, 202614.2914.2914.2914.2914.290.14%
Jul 21, 202614.2714.2714.2714.2714.270.35%
Jul 20, 202614.2214.2214.2214.2214.22-0.07%
Jul 17, 202614.2314.2314.2314.2314.23-1.32%
Jul 16, 202614.4214.4214.4214.4214.42-0.28%
Jul 15, 202614.4614.4614.4614.4614.460.28%
Jul 14, 202614.4214.4214.4214.4214.420.35%
Jul 13, 202614.3714.3714.3714.3714.37-0.83%
Jul 10, 202614.4914.4914.4914.4914.490.42%
Jul 9, 202614.4314.4314.4314.4314.430.84%
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%