abrdn U.S. Small Cap Equity Fund (GSXIX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| May 21, 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
| May 20, 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
| May 17, 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
| May 16, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| May 15, 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
| May 14, 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
| May 13, 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
| May 10, 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
| May 09, 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
| May 08, 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
| May 07, 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
| May 06, 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
| May 03, 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
| May 02, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| May 01, 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
| Apr 30, 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
| Apr 29, 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
| Apr 26, 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
| Apr 25, 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
| Apr 24, 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
| Apr 23, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| Apr 22, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Apr 19, 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
| Apr 18, 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
| Apr 17, 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
| Apr 16, 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
| Apr 15, 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
| Apr 12, 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
| Apr 11, 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
| Apr 10, 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
| Apr 09, 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
| Apr 08, 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
| Apr 05, 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
| Apr 04, 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
| Apr 03, 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
| Apr 02, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| Apr 01, 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
| Mar 28, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| Mar 27, 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
| Mar 26, 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
| Mar 25, 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
| Mar 22, 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
| Mar 21, 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
| Mar 20, 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
| Mar 19, 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
| Mar 18, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
| Mar 15, 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
| Mar 14, 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
| Mar 13, 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
| Mar 12, 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
| Mar 11, 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
| Mar 08, 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
| Mar 07, 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
| Mar 06, 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
| Mar 05, 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
| Mar 04, 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
| Mar 01, 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
| Feb 29, 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
| Feb 28, 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
| Feb 27, 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
| Feb 26, 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
| Feb 23, 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
| Feb 22, 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
| Feb 21, 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
| Feb 20, 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
| Feb 16, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| Feb 15, 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
| Feb 14, 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
| Feb 13, 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
| Feb 12, 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
| Feb 09, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
| Feb 08, 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
| Feb 07, 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
| Feb 06, 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
| Feb 05, 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
| Feb 02, 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
| Feb 01, 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
| Jan 31, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Jan 30, 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
| Jan 29, 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
| Jan 26, 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
| Jan 25, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| Jan 24, 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
| Jan 23, 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
| Jan 22, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
| Jan 19, 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
| Jan 18, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Jan 17, 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
| Jan 16, 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
| Jan 12, 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
| Jan 11, 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
| Jan 10, 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
| Jan 09, 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
| Jan 08, 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
| Jan 05, 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
| Jan 04, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| Jan 03, 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
| Jan 02, 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
| Dec 29, 2023 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
| *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.