abrdn Focused U.S. Small Cap Eq R (GLSRX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Jun 22, 2023 - Jun 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
| Jun 20, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
| Jun 18, 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| Jun 17, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
| Jun 14, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| Jun 13, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
| Jun 12, 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| Jun 11, 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| Jun 10, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Jun 07, 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
| Jun 06, 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
| Jun 05, 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
| Jun 04, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
| Jun 03, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
| May 31, 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| May 30, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| May 29, 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
| May 28, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| May 24, 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
| May 23, 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
| May 22, 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
| May 21, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| May 20, 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
| May 17, 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
| May 16, 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| May 15, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| May 14, 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| May 13, 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| May 10, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
| May 09, 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| May 08, 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| May 07, 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| May 06, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
| May 03, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| May 02, 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| May 01, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| Apr 30, 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| Apr 29, 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
| Apr 26, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| Apr 25, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| Apr 24, 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
| Apr 23, 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
| Apr 22, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| Apr 19, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| Apr 18, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| Apr 17, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| Apr 16, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| Apr 15, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| Apr 12, 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| Apr 11, 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| Apr 10, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| Apr 09, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| Apr 08, 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
| Apr 05, 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| Apr 04, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
| Apr 03, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| Apr 02, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
| Apr 01, 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| Mar 28, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| Mar 27, 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
| Mar 26, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| Mar 25, 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| Mar 22, 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
| Mar 21, 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| Mar 20, 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| Mar 19, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| Mar 18, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| Mar 15, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
| Mar 14, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
| Mar 13, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
| Mar 12, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Mar 11, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| Mar 08, 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
| Mar 07, 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
| Mar 06, 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| Mar 05, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Mar 04, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Mar 01, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Feb 29, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Feb 28, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| Feb 27, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Feb 26, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| Feb 23, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| Feb 22, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| Feb 21, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - |
| Feb 20, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| Feb 16, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Feb 15, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
| Feb 14, 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - |
| Feb 13, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| Feb 12, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Feb 09, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| Feb 08, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| Feb 07, 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| Feb 06, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| Feb 05, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| Feb 02, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| Feb 01, 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| Jan 31, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Jan 30, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.