abrdn US Small Cap Equity C GSXCX
32.49 USD -0.04 (-0.12%)
Regular-session close
Day range unavailable
26.84 52-week range 35.70
- YTD
- +15.71%
- 1 year
- +18.49%
GSXCX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 32.53 | 32.53 | 32.53 | 32.53 | -0.28 | -0.85% |
| Nov 11, 2026 | 32.81 | 32.81 | 32.81 | 32.81 | +0.24 | +0.74% |
| Nov 10, 2026 | 32.57 | 32.57 | 32.57 | 32.57 | -0.04 | -0.12% |
| Nov 9, 2026 | 32.61 | 32.61 | 32.61 | 32.61 | +0.98 | +3.10% |
| Nov 6, 2026 | 31.63 | 31.63 | 31.63 | 31.63 | -0.08 | -0.25% |
| Nov 5, 2026 | 31.71 | 31.71 | 31.71 | 31.71 | -1.55 | -4.66% |
| Nov 4, 2026 | 33.26 | 33.26 | 33.26 | 33.26 | +0.52 | +1.59% |
| Nov 3, 2026 | 32.74 | 32.74 | 32.74 | 32.74 | +0.24 | +0.74% |
| Nov 2, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | +0.18 | +0.56% |
| Oct 30, 2026 | 32.32 | 32.32 | 32.32 | 32.32 | -0.73 | -2.21% |
| Oct 29, 2026 | 33.05 | 33.05 | 33.05 | 33.05 | +0.40 | +1.23% |
| Oct 28, 2026 | 32.65 | 32.65 | 32.65 | 32.65 | +0.36 | +1.11% |
| Oct 27, 2026 | 32.29 | 32.29 | 32.29 | 32.29 | +0.34 | +1.06% |
| Oct 26, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | +0.06 | +0.19% |
| Oct 23, 2026 | 31.89 | 31.89 | 31.89 | 31.89 | -0.31 | -0.96% |
| Oct 22, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | -0.20 | -0.62% |
| Oct 21, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 0.00 | 0.00% |
| Oct 20, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | +0.52 | +1.63% |
| Oct 19, 2026 | 31.88 | 31.88 | 31.88 | 31.88 | +0.09 | +0.28% |
| Oct 16, 2026 | 31.79 | 31.79 | 31.79 | 31.79 | -0.35 | -1.09% |
| Oct 15, 2026 | 32.14 | 32.14 | 32.14 | 32.14 | +0.34 | +1.07% |
| Oct 14, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | -0.35 | -1.09% |
| Oct 13, 2026 | 32.15 | 32.15 | 32.15 | 32.15 | -0.15 | -0.46% |
| Oct 12, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | -0.04 | -0.12% |
| Oct 9, 2026 | 32.34 | 32.34 | 32.34 | 32.34 | +0.28 | +0.87% |
| Oct 8, 2026 | 32.06 | 32.06 | 32.06 | 32.06 | -0.02 | -0.06% |
| Oct 7, 2026 | 32.08 | 32.08 | 32.08 | 32.08 | -0.46 | -1.41% |
| Oct 6, 2026 | 32.54 | 32.54 | 32.54 | 32.54 | -0.11 | -0.34% |
| Oct 5, 2026 | 32.65 | 32.65 | 32.65 | 32.65 | +0.03 | +0.09% |
| Oct 2, 2026 | 32.62 | 32.62 | 32.62 | 32.62 | +0.42 | +1.30% |
| Oct 1, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | +0.13 | +0.41% |
| Sep 30, 2026 | 32.07 | 32.07 | 32.07 | 32.07 | -0.20 | -0.62% |
| Sep 29, 2026 | 32.27 | 32.27 | 32.27 | 32.27 | -0.05 | -0.15% |
| Sep 28, 2026 | 32.32 | 32.32 | 32.32 | 32.32 | -0.18 | -0.55% |
| Sep 25, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | +0.09 | +0.28% |
| Sep 24, 2026 | 32.41 | 32.41 | 32.41 | 32.41 | +0.02 | +0.06% |
| Sep 23, 2026 | 32.39 | 32.39 | 32.39 | 32.39 | -0.35 | -1.07% |
| Sep 22, 2026 | 32.74 | 32.74 | 32.74 | 32.74 | +0.13 | +0.40% |
| Sep 21, 2026 | 32.61 | 32.61 | 32.61 | 32.61 | +0.13 | +0.40% |
| Sep 18, 2026 | 32.48 | 32.48 | 32.48 | 32.48 | -0.11 | -0.34% |
| Sep 17, 2026 | 32.59 | 32.59 | 32.59 | 32.59 | 0.00 | 0.00% |
| Sep 16, 2026 | 32.59 | 32.59 | 32.59 | 32.59 | -0.01 | -0.03% |
| Sep 15, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | -0.32 | -0.97% |
| Sep 14, 2026 | 32.92 | 32.92 | 32.92 | 32.92 | -0.30 | -0.90% |
| Sep 11, 2026 | 33.22 | 33.22 | 33.22 | 33.22 | +0.28 | +0.85% |
| Sep 10, 2026 | 32.94 | 32.94 | 32.94 | 32.94 | -0.28 | -0.84% |
| Sep 9, 2026 | 33.22 | 33.22 | 33.22 | 33.22 | -0.32 | -0.95% |
| Sep 8, 2026 | 33.54 | 33.54 | 33.54 | 33.54 | -0.20 | -0.59% |
| Sep 4, 2026 | 33.74 | 33.74 | 33.74 | 33.74 | +0.05 | +0.15% |
| Sep 3, 2026 | 33.69 | 33.69 | 33.69 | 33.69 | +0.21 | +0.63% |
| Sep 2, 2026 | 33.48 | 33.48 | 33.48 | 33.48 | +0.16 | +0.48% |
| Sep 1, 2026 | 33.32 | 33.32 | 33.32 | 33.32 | -0.37 | -1.10% |
| Aug 31, 2026 | 33.69 | 33.69 | 33.69 | 33.69 | -0.19 | -0.56% |
| Aug 28, 2026 | 33.88 | 33.88 | 33.88 | 33.88 | -0.38 | -1.11% |
| Aug 27, 2026 | 34.26 | 34.26 | 34.26 | 34.26 | -0.05 | -0.15% |
| Aug 26, 2026 | 34.31 | 34.31 | 34.31 | 34.31 | +0.12 | +0.35% |
| Aug 25, 2026 | 34.19 | 34.19 | 34.19 | 34.19 | +0.03 | +0.09% |
| Aug 24, 2026 | 34.16 | 34.16 | 34.16 | 34.16 | -0.36 | -1.04% |
| Aug 21, 2026 | 34.52 | 34.52 | 34.52 | 34.52 | +0.15 | +0.44% |
| Aug 20, 2026 | 34.37 | 34.37 | 34.37 | 34.37 | -0.50 | -1.43% |
| Aug 19, 2026 | 34.87 | 34.87 | 34.87 | 34.87 | -0.05 | -0.14% |
| Aug 18, 2026 | 34.92 | 34.92 | 34.92 | 34.92 | -0.66 | -1.85% |
| Aug 17, 2026 | 35.58 | 35.58 | 35.58 | 35.58 | +0.02 | +0.06% |
| Aug 14, 2026 | 35.56 | 35.56 | 35.56 | 35.56 | +0.04 | +0.11% |
| Aug 13, 2026 | 35.52 | 35.52 | 35.52 | 35.52 | +0.09 | +0.25% |
65 days, newest first. Daily bars as drawn on the GSXCX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.