abrdn US Small Cap Equity Inst Svc GSXIX
51.03 USD -0.07 (-0.14%)
Regular-session close
Day range unavailable
41.80 52-week range 55.91
- YTD
- +16.56%
- 1 year
- +19.48%
GSXIX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 51.10 | 51.10 | 51.10 | 51.10 | -0.44 | -0.85% |
| Nov 11, 2026 | 51.54 | 51.54 | 51.54 | 51.54 | +0.39 | +0.76% |
| Nov 10, 2026 | 51.15 | 51.15 | 51.15 | 51.15 | -0.08 | -0.16% |
| Nov 9, 2026 | 51.23 | 51.23 | 51.23 | 51.23 | +1.55 | +3.12% |
| Nov 6, 2026 | 49.68 | 49.68 | 49.68 | 49.68 | -0.12 | -0.24% |
| Nov 5, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | -2.43 | -4.65% |
| Nov 4, 2026 | 52.23 | 52.23 | 52.23 | 52.23 | +0.81 | +1.58% |
| Nov 3, 2026 | 51.42 | 51.42 | 51.42 | 51.42 | +0.38 | +0.74% |
| Nov 2, 2026 | 51.04 | 51.04 | 51.04 | 51.04 | +0.28 | +0.55% |
| Oct 30, 2026 | 50.76 | 50.76 | 50.76 | 50.76 | -1.14 | -2.20% |
| Oct 29, 2026 | 51.90 | 51.90 | 51.90 | 51.90 | +0.64 | +1.25% |
| Oct 28, 2026 | 51.26 | 51.26 | 51.26 | 51.26 | +0.56 | +1.10% |
| Oct 27, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | +0.53 | +1.06% |
| Oct 26, 2026 | 50.17 | 50.17 | 50.17 | 50.17 | +0.09 | +0.18% |
| Oct 23, 2026 | 50.08 | 50.08 | 50.08 | 50.08 | -0.48 | -0.95% |
| Oct 22, 2026 | 50.56 | 50.56 | 50.56 | 50.56 | -0.32 | -0.63% |
| Oct 21, 2026 | 50.88 | 50.88 | 50.88 | 50.88 | +0.02 | +0.04% |
| Oct 20, 2026 | 50.86 | 50.86 | 50.86 | 50.86 | +0.82 | +1.64% |
| Oct 19, 2026 | 50.04 | 50.04 | 50.04 | 50.04 | +0.14 | +0.28% |
| Oct 16, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | -0.55 | -1.09% |
| Oct 15, 2026 | 50.45 | 50.45 | 50.45 | 50.45 | +0.52 | +1.04% |
| Oct 14, 2026 | 49.93 | 49.93 | 49.93 | 49.93 | -0.54 | -1.07% |
| Oct 13, 2026 | 50.47 | 50.47 | 50.47 | 50.47 | -0.23 | -0.45% |
| Oct 12, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | -0.05 | -0.10% |
| Oct 9, 2026 | 50.75 | 50.75 | 50.75 | 50.75 | +0.43 | +0.85% |
| Oct 8, 2026 | 50.32 | 50.32 | 50.32 | 50.32 | -0.02 | -0.04% |
| Oct 7, 2026 | 50.34 | 50.34 | 50.34 | 50.34 | -0.73 | -1.43% |
| Oct 6, 2026 | 51.07 | 51.07 | 51.07 | 51.07 | -0.18 | -0.35% |
| Oct 5, 2026 | 51.25 | 51.25 | 51.25 | 51.25 | +0.05 | +0.10% |
| Oct 2, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | +0.67 | +1.33% |
| Oct 1, 2026 | 50.53 | 50.53 | 50.53 | 50.53 | +0.21 | +0.42% |
| Sep 30, 2026 | 50.32 | 50.32 | 50.32 | 50.32 | -0.32 | -0.63% |
| Sep 29, 2026 | 50.64 | 50.64 | 50.64 | 50.64 | -0.08 | -0.16% |
| Sep 28, 2026 | 50.72 | 50.72 | 50.72 | 50.72 | -0.28 | -0.55% |
| Sep 25, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | +0.14 | +0.28% |
| Sep 24, 2026 | 50.86 | 50.86 | 50.86 | 50.86 | +0.04 | +0.08% |
| Sep 23, 2026 | 50.82 | 50.82 | 50.82 | 50.82 | -0.55 | -1.07% |
| Sep 22, 2026 | 51.37 | 51.37 | 51.37 | 51.37 | +0.21 | +0.41% |
| Sep 21, 2026 | 51.16 | 51.16 | 51.16 | 51.16 | +0.20 | +0.39% |
| Sep 18, 2026 | 50.96 | 50.96 | 50.96 | 50.96 | -0.17 | -0.33% |
| Sep 17, 2026 | 51.13 | 51.13 | 51.13 | 51.13 | 0.00 | 0.00% |
| Sep 16, 2026 | 51.13 | 51.13 | 51.13 | 51.13 | -0.01 | -0.02% |
| Sep 15, 2026 | 51.14 | 51.14 | 51.14 | 51.14 | -0.51 | -0.99% |
| Sep 14, 2026 | 51.65 | 51.65 | 51.65 | 51.65 | -0.45 | -0.86% |
| Sep 11, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | +0.43 | +0.83% |
| Sep 10, 2026 | 51.67 | 51.67 | 51.67 | 51.67 | -0.44 | -0.84% |
| Sep 9, 2026 | 52.11 | 52.11 | 52.11 | 52.11 | -0.51 | -0.97% |
| Sep 8, 2026 | 52.62 | 52.62 | 52.62 | 52.62 | -0.30 | -0.57% |
| Sep 4, 2026 | 52.92 | 52.92 | 52.92 | 52.92 | +0.08 | +0.15% |
| Sep 3, 2026 | 52.84 | 52.84 | 52.84 | 52.84 | +0.33 | +0.63% |
| Sep 2, 2026 | 52.51 | 52.51 | 52.51 | 52.51 | +0.26 | +0.50% |
| Sep 1, 2026 | 52.25 | 52.25 | 52.25 | 52.25 | -0.59 | -1.12% |
| Aug 31, 2026 | 52.84 | 52.84 | 52.84 | 52.84 | -0.29 | -0.55% |
| Aug 28, 2026 | 53.13 | 53.13 | 53.13 | 53.13 | -0.60 | -1.12% |
| Aug 27, 2026 | 53.73 | 53.73 | 53.73 | 53.73 | -0.07 | -0.13% |
| Aug 26, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | +0.19 | +0.35% |
| Aug 25, 2026 | 53.61 | 53.61 | 53.61 | 53.61 | +0.05 | +0.09% |
| Aug 24, 2026 | 53.56 | 53.56 | 53.56 | 53.56 | -0.57 | -1.05% |
| Aug 21, 2026 | 54.13 | 54.13 | 54.13 | 54.13 | +0.23 | +0.43% |
| Aug 20, 2026 | 53.90 | 53.90 | 53.90 | 53.90 | -0.78 | -1.43% |
| Aug 19, 2026 | 54.68 | 54.68 | 54.68 | 54.68 | -0.06 | -0.11% |
| Aug 18, 2026 | 54.74 | 54.74 | 54.74 | 54.74 | -1.04 | -1.86% |
| Aug 17, 2026 | 55.78 | 55.78 | 55.78 | 55.78 | +0.03 | +0.05% |
| Aug 14, 2026 | 55.75 | 55.75 | 55.75 | 55.75 | +0.07 | +0.13% |
| Aug 13, 2026 | 55.68 | 55.68 | 55.68 | 55.68 | +0.14 | +0.25% |
65 days, newest first. Daily bars as drawn on the GSXIX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.