abrdn US Small Cap Equity Inst GSCIX
51.51 USD -0.06 (-0.12%)
Regular-session close
Day range unavailable
42.13 52-week range 56.38
- YTD
- +16.72%
- 1 year
- +19.68%
GSCIX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 51.57 | 51.57 | 51.57 | 51.57 | -0.45 | -0.87% |
| Nov 11, 2026 | 52.02 | 52.02 | 52.02 | 52.02 | +0.39 | +0.76% |
| Nov 10, 2026 | 51.63 | 51.63 | 51.63 | 51.63 | -0.07 | -0.14% |
| Nov 9, 2026 | 51.70 | 51.70 | 51.70 | 51.70 | +1.56 | +3.11% |
| Nov 6, 2026 | 50.14 | 50.14 | 50.14 | 50.14 | -0.12 | -0.24% |
| Nov 5, 2026 | 50.26 | 50.26 | 50.26 | 50.26 | -2.45 | -4.65% |
| Nov 4, 2026 | 52.71 | 52.71 | 52.71 | 52.71 | +0.82 | +1.58% |
| Nov 3, 2026 | 51.89 | 51.89 | 51.89 | 51.89 | +0.38 | +0.74% |
| Nov 2, 2026 | 51.51 | 51.51 | 51.51 | 51.51 | +0.28 | +0.55% |
| Oct 30, 2026 | 51.23 | 51.23 | 51.23 | 51.23 | -1.15 | -2.20% |
| Oct 29, 2026 | 52.38 | 52.38 | 52.38 | 52.38 | +0.65 | +1.26% |
| Oct 28, 2026 | 51.73 | 51.73 | 51.73 | 51.73 | +0.56 | +1.09% |
| Oct 27, 2026 | 51.17 | 51.17 | 51.17 | 51.17 | +0.54 | +1.07% |
| Oct 26, 2026 | 50.63 | 50.63 | 50.63 | 50.63 | +0.09 | +0.18% |
| Oct 23, 2026 | 50.54 | 50.54 | 50.54 | 50.54 | -0.48 | -0.94% |
| Oct 22, 2026 | 51.02 | 51.02 | 51.02 | 51.02 | -0.32 | -0.62% |
| Oct 21, 2026 | 51.34 | 51.34 | 51.34 | 51.34 | +0.01 | +0.02% |
| Oct 20, 2026 | 51.33 | 51.33 | 51.33 | 51.33 | +0.83 | +1.64% |
| Oct 19, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | +0.15 | +0.30% |
| Oct 16, 2026 | 50.35 | 50.35 | 50.35 | 50.35 | -0.56 | -1.10% |
| Oct 15, 2026 | 50.91 | 50.91 | 50.91 | 50.91 | +0.53 | +1.05% |
| Oct 14, 2026 | 50.38 | 50.38 | 50.38 | 50.38 | -0.55 | -1.08% |
| Oct 13, 2026 | 50.93 | 50.93 | 50.93 | 50.93 | -0.23 | -0.45% |
| Oct 12, 2026 | 51.16 | 51.16 | 51.16 | 51.16 | -0.05 | -0.10% |
| Oct 9, 2026 | 51.21 | 51.21 | 51.21 | 51.21 | +0.43 | +0.85% |
| Oct 8, 2026 | 50.78 | 50.78 | 50.78 | 50.78 | -0.02 | -0.04% |
| Oct 7, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | -0.73 | -1.42% |
| Oct 6, 2026 | 51.53 | 51.53 | 51.53 | 51.53 | -0.18 | -0.35% |
| Oct 5, 2026 | 51.71 | 51.71 | 51.71 | 51.71 | +0.05 | +0.10% |
| Oct 2, 2026 | 51.66 | 51.66 | 51.66 | 51.66 | +0.67 | +1.31% |
| Oct 1, 2026 | 50.99 | 50.99 | 50.99 | 50.99 | +0.21 | +0.41% |
| Sep 30, 2026 | 50.78 | 50.78 | 50.78 | 50.78 | -0.32 | -0.63% |
| Sep 29, 2026 | 51.10 | 51.10 | 51.10 | 51.10 | -0.08 | -0.16% |
| Sep 28, 2026 | 51.18 | 51.18 | 51.18 | 51.18 | -0.28 | -0.54% |
| Sep 25, 2026 | 51.46 | 51.46 | 51.46 | 51.46 | +0.15 | +0.29% |
| Sep 24, 2026 | 51.31 | 51.31 | 51.31 | 51.31 | +0.03 | +0.06% |
| Sep 23, 2026 | 51.28 | 51.28 | 51.28 | 51.28 | -0.56 | -1.08% |
| Sep 22, 2026 | 51.84 | 51.84 | 51.84 | 51.84 | +0.22 | +0.43% |
| Sep 21, 2026 | 51.62 | 51.62 | 51.62 | 51.62 | +0.20 | +0.39% |
| Sep 18, 2026 | 51.42 | 51.42 | 51.42 | 51.42 | -0.17 | -0.33% |
| Sep 17, 2026 | 51.59 | 51.59 | 51.59 | 51.59 | 0.00 | 0.00% |
| Sep 16, 2026 | 51.59 | 51.59 | 51.59 | 51.59 | -0.01 | -0.02% |
| Sep 15, 2026 | 51.60 | 51.60 | 51.60 | 51.60 | -0.51 | -0.98% |
| Sep 14, 2026 | 52.11 | 52.11 | 52.11 | 52.11 | -0.46 | -0.88% |
| Sep 11, 2026 | 52.57 | 52.57 | 52.57 | 52.57 | +0.44 | +0.84% |
| Sep 10, 2026 | 52.13 | 52.13 | 52.13 | 52.13 | -0.44 | -0.84% |
| Sep 9, 2026 | 52.57 | 52.57 | 52.57 | 52.57 | -0.51 | -0.96% |
| Sep 8, 2026 | 53.08 | 53.08 | 53.08 | 53.08 | -0.31 | -0.58% |
| Sep 4, 2026 | 53.39 | 53.39 | 53.39 | 53.39 | +0.08 | +0.15% |
| Sep 3, 2026 | 53.31 | 53.31 | 53.31 | 53.31 | +0.34 | +0.64% |
| Sep 2, 2026 | 52.97 | 52.97 | 52.97 | 52.97 | +0.26 | +0.49% |
| Sep 1, 2026 | 52.71 | 52.71 | 52.71 | 52.71 | -0.60 | -1.13% |
| Aug 31, 2026 | 53.31 | 53.31 | 53.31 | 53.31 | -0.29 | -0.54% |
| Aug 28, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | -0.60 | -1.11% |
| Aug 27, 2026 | 54.20 | 54.20 | 54.20 | 54.20 | -0.07 | -0.13% |
| Aug 26, 2026 | 54.27 | 54.27 | 54.27 | 54.27 | +0.19 | +0.35% |
| Aug 25, 2026 | 54.08 | 54.08 | 54.08 | 54.08 | +0.04 | +0.07% |
| Aug 24, 2026 | 54.04 | 54.04 | 54.04 | 54.04 | -0.57 | -1.04% |
| Aug 21, 2026 | 54.61 | 54.61 | 54.61 | 54.61 | +0.24 | +0.44% |
| Aug 20, 2026 | 54.37 | 54.37 | 54.37 | 54.37 | -0.79 | -1.43% |
| Aug 19, 2026 | 55.16 | 55.16 | 55.16 | 55.16 | -0.06 | -0.11% |
| Aug 18, 2026 | 55.22 | 55.22 | 55.22 | 55.22 | -1.05 | -1.87% |
| Aug 17, 2026 | 56.27 | 56.27 | 56.27 | 56.27 | +0.03 | +0.05% |
| Aug 14, 2026 | 56.24 | 56.24 | 56.24 | 56.24 | +0.07 | +0.12% |
| Aug 13, 2026 | 56.17 | 56.17 | 56.17 | 56.17 | +0.14 | +0.25% |
65 days, newest first. Daily bars as drawn on the GSCIX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.