Singapore markets closed

abrdn U.S. Small Cap Equity Fund (GSXIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
34.79+0.29 (+0.84%)
As of 08:05AM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 2024------
03 May 2024------
02 May 202434.5034.5034.5034.5034.50-
01 May 202433.8733.8733.8733.8733.87-
30 Apr 202433.8733.8733.8733.8733.87-
29 Apr 202434.6134.6134.6134.6134.61-
26 Apr 202434.3634.3634.3634.3634.36-
25 Apr 202434.2834.2834.2834.2834.28-
24 Apr 202434.6234.6234.6234.6234.62-
23 Apr 202434.6034.6034.6034.6034.60-
22 Apr 202434.0034.0034.0034.0034.00-
19 Apr 202433.6933.6933.6933.6933.69-
18 Apr 202433.5833.5833.5833.5833.58-
17 Apr 202433.7833.7833.7833.7833.78-
16 Apr 202434.2134.2134.2134.2134.21-
15 Apr 202434.3434.3434.3434.3434.34-
12 Apr 202434.7034.7034.7034.7034.70-
11 Apr 202435.2835.2835.2835.2835.28-
10 Apr 202435.1235.1235.1235.1235.12-
09 Apr 202436.0836.0836.0836.0836.08-
08 Apr 202435.8135.8135.8135.8135.81-
05 Apr 202435.7335.7335.7335.7335.73-
04 Apr 202435.4635.4635.4635.4635.46-
03 Apr 202435.7035.7035.7035.7035.70-
02 Apr 202435.5035.5035.5035.5035.50-
01 Apr 202435.9835.9835.9835.9835.98-
28 Mar 202436.2536.2536.2536.2536.25-
27 Mar 202435.9835.9835.9835.9835.98-
26 Mar 202435.1335.1335.1335.1335.13-
25 Mar 202435.2735.2735.2735.2735.27-
22 Mar 202435.3835.3835.3835.3835.38-
21 Mar 202435.7635.7635.7635.7635.76-
20 Mar 202435.5235.5235.5235.5235.52-
19 Mar 202435.0135.0135.0135.0135.01-
18 Mar 202434.7534.7534.7534.7534.75-
15 Mar 202434.8534.8534.8534.8534.85-
14 Mar 202434.8434.8434.8434.8434.84-
13 Mar 202435.3835.3835.3835.3835.38-
12 Mar 202435.2935.2935.2935.2935.29-
11 Mar 202435.1935.1935.1935.1935.19-
08 Mar 202435.4735.4735.4735.4735.47-
07 Mar 202435.5735.5735.5735.5735.57-
06 Mar 202435.2635.2635.2635.2635.26-
05 Mar 202435.2435.2435.2435.2435.24-
04 Mar 202435.5435.5435.5435.5435.54-
01 Mar 202435.5235.5235.5235.5235.52-
29 Feb 202435.3035.3035.3035.3035.30-
28 Feb 202435.0835.0835.0835.0835.08-
27 Feb 202435.5435.5435.5435.5435.54-
26 Feb 202435.2935.2935.2935.2935.29-
23 Feb 202435.2535.2535.2535.2535.25-
22 Feb 202435.0435.0435.0435.0435.04-
21 Feb 202434.5634.5634.5634.5634.56-
20 Feb 202434.6934.6934.6934.6934.69-
16 Feb 202435.2035.2035.2035.2035.20-
15 Feb 202435.4835.4835.4835.4835.48-
14 Feb 202434.8334.8334.8334.8334.83-
13 Feb 202434.1634.1634.1634.1634.16-
12 Feb 202435.3235.3235.3235.3235.32-
09 Feb 202435.1035.1035.1035.1035.10-
08 Feb 202434.6334.6334.6334.6334.63-
07 Feb 202434.1634.1634.1634.1634.16-
06 Feb 202434.1634.1634.1634.1634.16-
05 Feb 202434.2534.2534.2534.2534.25-
02 Feb 202434.2534.2534.2534.2534.25-
01 Feb 202434.3834.3834.3834.3834.38-
31 Jan 202434.0034.0034.0034.0034.00-
30 Jan 202434.7834.7834.7834.7834.78-
29 Jan 202434.9534.9534.9534.9534.95-
26 Jan 202434.5334.5334.5334.5334.53-
25 Jan 202434.6034.6034.6034.6034.60-
24 Jan 202434.4734.4734.4734.4734.47-
23 Jan 202434.7134.7134.7134.7134.71-
22 Jan 202434.8034.8034.8034.8034.80-
19 Jan 202434.3334.3334.3334.3334.33-
18 Jan 202434.0034.0034.0034.0034.00-
17 Jan 202433.7133.7133.7133.7133.71-
16 Jan 202433.8833.8833.8833.8833.88-
12 Jan 202434.1634.1634.1634.1634.16-
11 Jan 202434.0334.0334.0334.0334.03-
10 Jan 202433.8933.8933.8933.8933.89-
09 Jan 202433.8533.8533.8533.8533.85-
08 Jan 202434.0634.0634.0634.0634.06-
05 Jan 202433.3733.3733.3733.3733.37-
04 Jan 202433.5033.5033.5033.5033.50-
03 Jan 202433.5333.5333.5333.5333.53-
02 Jan 202434.3234.3234.3234.3234.32-
29 Dec 202334.6334.6334.6334.6334.63-
28 Dec 202335.0435.0435.0435.0435.04-
27 Dec 202335.1835.1835.1835.1835.18-
26 Dec 202335.2035.2035.2035.2035.20-
22 Dec 202334.8534.8534.8534.8534.85-
21 Dec 202334.7034.7034.7034.7034.70-
20 Dec 202334.1934.1934.1934.1934.19-
19 Dec 202334.7634.7634.7634.7634.76-
18 Dec 202334.2934.2934.2934.2934.29-
15 Dec 202334.2934.2934.2934.2934.29-
14 Dec 202334.5134.5134.5134.5134.51-
13 Dec 202333.6533.6533.6533.6533.65-
12 Dec 202332.5732.5732.5732.5732.57-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...