UK markets close in 3 hours 28 minutes

Aberdeen US Small Cap Equity A (GSXAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
31.56-0.15 (-0.47%)
At close: 08:00PM EDT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 202431.5631.5631.5631.5631.56-
24 May 202431.7131.7131.7131.7131.71-
23 May 202431.4131.4131.4131.4131.41-
22 May 202431.7031.7031.7031.7031.70-
21 May 202431.9031.9031.9031.9031.90-
20 May 202432.0732.0732.0732.0732.07-
17 May 202431.9831.9831.9831.9831.98-
16 May 202431.8831.8831.8831.8831.88-
15 May 202432.0332.0332.0332.0332.03-
14 May 202431.7531.7531.7531.7531.75-
13 May 202431.5931.5931.5931.5931.59-
10 May 202431.6531.6531.6531.6531.65-
09 May 202431.6231.6231.6231.6231.62-
08 May 202431.3631.3631.3631.3631.36-
07 May 202431.5331.5331.5331.5331.53-
06 May 202431.6431.6431.6431.6431.64-
03 May 202431.1631.1631.1631.1631.16-
02 May 202430.9030.9030.9030.9030.90-
01 May 202430.3430.3430.3430.3430.34-
30 Apr 202430.3330.3330.3330.3330.33-
29 Apr 202431.0031.0031.0031.0031.00-
26 Apr 202430.7830.7830.7830.7830.78-
25 Apr 202430.7030.7030.7030.7030.70-
24 Apr 202431.0131.0131.0131.0131.01-
23 Apr 202430.9930.9930.9930.9930.99-
22 Apr 202430.4530.4530.4530.4530.45-
19 Apr 202430.1830.1830.1830.1830.18-
18 Apr 202430.0830.0830.0830.0830.08-
17 Apr 202430.2630.2630.2630.2630.26-
16 Apr 202430.6530.6530.6530.6530.65-
15 Apr 202430.7630.7630.7630.7630.76-
12 Apr 202431.0831.0831.0831.0831.08-
11 Apr 202431.6031.6031.6031.6031.60-
10 Apr 202431.4631.4631.4631.4631.46-
09 Apr 202432.3132.3132.3132.3132.31-
08 Apr 202432.0732.0732.0732.0732.07-
05 Apr 202432.0032.0032.0032.0032.00-
04 Apr 202431.7631.7631.7631.7631.76-
03 Apr 202431.9831.9831.9831.9831.98-
02 Apr 202431.8031.8031.8031.8031.80-
01 Apr 202432.2332.2332.2332.2332.23-
28 Mar 202432.4732.4732.4732.4732.47-
27 Mar 202432.2332.2332.2332.2332.23-
26 Mar 202431.4731.4731.4731.4731.47-
25 Mar 202431.5931.5931.5931.5931.59-
22 Mar 202431.6931.6931.6931.6931.69-
21 Mar 202432.0432.0432.0432.0432.04-
20 Mar 202431.8231.8231.8231.8231.82-
19 Mar 202431.3631.3631.3631.3631.36-
18 Mar 202431.1331.1331.1331.1331.13-
15 Mar 202431.2231.2231.2231.2231.22-
14 Mar 202431.2131.2131.2131.2131.21-
13 Mar 202431.7031.7031.7031.7031.70-
12 Mar 202431.6231.6231.6231.6231.62-
11 Mar 202431.5331.5331.5331.5331.53-
08 Mar 202431.7831.7831.7831.7831.78-
07 Mar 202431.8731.8731.8731.8731.87-
06 Mar 202431.5931.5931.5931.5931.59-
05 Mar 202431.5731.5731.5731.5731.57-
04 Mar 202431.8431.8431.8431.8431.84-
01 Mar 202431.8231.8231.8231.8231.82-
29 Feb 202431.6331.6331.6331.6331.63-
28 Feb 202431.4331.4331.4331.4331.43-
27 Feb 202431.8531.8531.8531.8531.85-
26 Feb 202431.6231.6231.6231.6231.62-
23 Feb 202431.5831.5831.5831.5831.58-
22 Feb 202431.4031.4031.4031.4031.40-
21 Feb 202430.9630.9630.9630.9630.96-
20 Feb 202431.0831.0831.0831.0831.08-
16 Feb 202431.5431.5431.5431.5431.54-
15 Feb 202431.7931.7931.7931.7931.79-
14 Feb 202431.2131.2131.2131.2131.21-
13 Feb 202430.6130.6130.6130.6130.61-
12 Feb 202431.6531.6531.6531.6531.65-
09 Feb 202431.4531.4531.4531.4531.45-
08 Feb 202431.0331.0331.0331.0331.03-
07 Feb 202430.6130.6130.6130.6130.61-
06 Feb 202430.6130.6130.6130.6130.61-
05 Feb 202430.3930.3930.3930.3930.39-
02 Feb 202430.6930.6930.6930.6930.69-
01 Feb 202430.8130.8130.8130.8130.81-
31 Jan 202430.4730.4730.4730.4730.47-
30 Jan 202431.1731.1731.1731.1731.17-
29 Jan 202431.3231.3231.3231.3231.32-
26 Jan 202430.9530.9530.9530.9530.95-
25 Jan 202431.0131.0131.0131.0131.01-
24 Jan 202430.8930.8930.8930.8930.89-
23 Jan 202431.1131.1131.1131.1131.11-
22 Jan 202431.1931.1931.1931.1931.19-
19 Jan 202430.7730.7730.7730.7730.77-
18 Jan 202430.4730.4730.4730.4730.47-
17 Jan 202430.2130.2130.2130.2130.21-
16 Jan 202430.3730.3730.3730.3730.37-
12 Jan 202430.6230.6230.6230.6230.62-
11 Jan 202430.5030.5030.5030.5030.50-
10 Jan 202430.3730.3730.3730.3730.37-
09 Jan 202430.3430.3430.3430.3430.34-
08 Jan 202430.5330.5330.5330.5330.53-
05 Jan 202429.9129.9129.9129.9129.91-
04 Jan 202430.0330.0330.0330.0330.03-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...