5 DAY PERFORMANCE
+13.10%
1 MONTH PERFORMANCE
+16.93%
3 MONTH PERFORMANCE
-2.17%
6 MONTH PERFORMANCE
-0.84%
YEAR-TO-DATE PERFORMANCE
+1.91%
1 YEAR PERFORMANCE
+2.44%
abrdn Global Premier Properties Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $10.84 | $10.51 (-3.04%) | $10.86 | $10.51 | 135.64 K | |
| 11/04/2026 | $10.65 | $10.89 (2.25%) | $10.89 | $10.61 | 111.00 K | $402.23 M |
| 11/03/2026 | $10.39 | $10.51 (1.15%) | $10.53 | $10.39 | 111.72 K | $388.19 M |
| 11/02/2026 | $10.38 | $10.42 (0.39%) | $10.43 | $10.31 | 159.82 K | $384.87 M |
| 10/30/2026 | $10.41 | $10.38 (-0.29%) | $10.43 | $10.29 | 203.80 K | $383.39 M |
| 10/29/2026 | $10.03 | $10.31 (2.79%) | $10.33 | $10.03 | 101.22 K | $380.80 M |
| 10/28/2026 | $10.02 | $9.97 (-0.5%) | $10.03 | $9.89 | 93.12 K | $368.25 M |
| 10/27/2026 | $10.05 | $10.03 (-0.2%) | $10.10 | $9.98 | 129.70 K | $370.46 M |
| 10/26/2026 | $10.03 | $10.04 (0.1%) | $10.13 | $10.03 | 234.40 K | $370.83 M |
| 10/23/2026 | $10.18 | $10.04 (-1.38%) | $10.18 | $10.01 | 138.13 K | $370.83 M |
| 10/22/2026 | $10.13 | $10.27 (1.38%) | $10.28 | $10.11 | 84.33 K | $379.33 M |
| 10/21/2026 | $10.30 | $10.17 (-1.26%) | $10.30 | $10.13 | 145.37 K | $375.63 M |
| 10/20/2026 | $10.01 | $10.25 (2.4%) | $10.25 | $10.00 | 118.60 K | $378.59 M |
| 10/19/2026 | $10.05 | $10.04 (-0.1%) | $10.05 | $9.99 | 206.61 K | $370.83 M |
| 10/16/2026 | $10.14 | $10.06 (-0.79%) | $10.15 | $10.06 | 152.43 K | $371.57 M |
| 10/15/2026 | $10.05 | $10.09 (0.4%) | $10.14 | $10.02 | 145.22 K | $372.68 M |
| 10/14/2026 | $10.05 | $10.00 (-0.5%) | $10.07 | $9.98 | 89.20 K | $369.35 M |
| 10/13/2026 | $10.25 | $10.14 (-1.07%) | $10.25 | $10.06 | 69.90 K | $374.53 M |
| 10/12/2026 | $10.15 | $10.17 (0.2%) | $10.18 | $10.06 | 171.01 K | $375.63 M |
| 10/09/2026 | $10.00 | $10.14 (1.4%) | $10.15 | $9.97 | 72.20 K | $374.53 M |
| 10/08/2026 | $9.99 | $9.96 (-0.3%) | $10.00 | $9.84 | 172.18 K | $367.88 M |
| 10/07/2026 | $10.10 | $10.00 (-0.99%) | $10.13 | $9.99 | 132.55 K | $369.35 M |
| 10/06/2026 | $10.05 | $10.12 (0.7%) | $10.14 | $10.00 | 116.50 K | $373.79 M |
| 10/05/2026 | $10.22 | $10.04 (-1.76%) | $10.24 | $10.01 | 246.70 K | $370.83 M |
| 10/02/2026 | $10.22 | $10.18 (-0.39%) | $10.28 | $10.16 | 156.53 K | $376.00 M |
| 10/01/2026 | $10.45 | $10.19 (-2.49%) | $10.48 | $10.09 | 222.40 K | $376.37 M |
| 09/30/2026 | $10.62 | $10.37 (-2.35%) | $10.62 | $10.36 | 281.80 K | $383.02 M |
| 09/29/2026 | $10.50 | $10.56 (0.57%) | $10.57 | $10.45 | 145.10 K | $390.04 M |
| 09/28/2026 | $10.55 | $10.50 (-0.47%) | $10.60 | $10.46 | 157.85 K | $387.82 M |
| 09/25/2026 | $10.72 | $10.56 (-1.49%) | $10.73 | $10.56 | 92.56 K | $390.04 M |
| 09/24/2026 | $10.68 | $10.66 (-0.19%) | $10.74 | $10.60 | 124.95 K | $393.73 M |
| 09/23/2026 | $10.83 | $10.69 (-1.29%) | $10.95 | $10.68 | 190.53 K | $394.84 M |
| 09/22/2026 | $10.95 | $10.88 (-0.64%) | $10.96 | $10.86 | 178.20 K | $401.86 M |
| 09/21/2026 | $10.94 | $11.00 (0.55%) | $11.05 | $10.90 | 199.60 K | $406.29 M |
| 09/18/2026 | $10.96 | $10.85 (-1%) | $10.99 | $10.84 | 87.22 K | $400.75 M |
| 09/17/2026 | $10.98 | $10.98 (0%) | $11.02 | $10.93 | 121.12 K | $405.55 M |
| 09/16/2026 | $10.91 | $10.89 (-0.18%) | $11.07 | $10.87 | 123.91 K | $402.23 M |
| 09/15/2026 | $11.02 | $10.92 (-0.91%) | $11.03 | $10.91 | 162.40 K | $403.34 M |
| 09/14/2026 | $11.19 | $11.02 (-1.52%) | $11.22 | $11.02 | 101.70 K | $407.03 M |
| 09/11/2026 | $11.16 | $11.15 (-0.09%) | $11.22 | $11.12 | 84.03 K | $411.83 M |
| 09/10/2026 | $11.25 | $11.12 (-1.16%) | $11.60 | $11.09 | 85.80 K | $410.72 M |
| 09/09/2026 | $11.37 | $11.25 (-1.06%) | $11.48 | $11.25 | 92.10 K | $415.52 M |
| 09/08/2026 | $11.43 | $11.42 (-0.09%) | $11.59 | $11.36 | 156.94 K | $421.80 M |
| 09/04/2026 | $11.50 | $11.46 (-0.35%) | $11.64 | $11.46 | 89.20 K | $423.28 M |
| 09/03/2026 | $11.42 | $11.50 (0.7%) | $11.52 | $11.41 | 137.87 K | $424.76 M |
| 09/02/2026 | $11.46 | $11.41 (-0.44%) | $11.49 | $11.40 | 91.70 K | $421.43 M |
| 09/01/2026 | $11.47 | $11.45 (-0.17%) | $11.54 | $11.42 | 113.21 K | $422.91 M |
| 08/31/2026 | $11.59 | $11.54 (-0.43%) | $11.67 | $11.46 | 155.00 K | $426.24 M |
| 08/28/2026 | $11.70 | $11.56 (-1.2%) | $11.73 | $11.56 | 112.10 K | $426.97 M |
| 08/27/2026 | $11.78 | $11.70 (-0.68%) | $11.79 | $11.67 | 101.20 K | $432.15 M |
| 08/26/2026 | $11.77 | $11.79 (0.17%) | $11.85 | $11.77 | 69.41 K | $435.47 M |
| 08/25/2026 | $11.74 | $11.76 (0.17%) | $11.83 | $11.70 | 103.70 K | $434.36 M |
| 08/24/2026 | $11.74 | $11.69 (-0.43%) | $11.79 | $11.68 | 144.62 K | $431.78 M |
| 08/21/2026 | $11.85 | $11.80 (-0.42%) | $11.88 | $11.77 | 86.50 K | $435.84 M |
| 08/20/2026 | $11.75 | $11.84 (0.77%) | $11.85 | $11.75 | 43.63 K | $437.32 M |
| 08/19/2026 | $11.80 | $11.79 (-0.08%) | $11.85 | $11.77 | 110.10 K | $435.47 M |
| 08/18/2026 | $11.86 | $11.78 (-0.67%) | $11.86 | $11.74 | 86.35 K | $435.10 M |
| 08/17/2026 | $11.89 | $11.83 (-0.5%) | $11.89 | $11.77 | 136.30 K | $436.95 M |
| 08/14/2026 | $11.90 | $11.85 (-0.42%) | $11.90 | $11.83 | 46.80 K | $437.69 M |
| 08/13/2026 | $11.75 | $11.81 (0.51%) | $11.85 | $11.74 | 91.76 K | $436.21 M |
| 08/12/2026 | $11.65 | $11.73 (0.69%) | $11.73 | $11.63 | 166.34 K | $433.25 M |
| 08/11/2026 | $11.77 | $11.61 (-1.36%) | $11.82 | $11.60 | 123.59 K | $428.82 M |
| 08/10/2026 | $11.88 | $11.76 (-1.01%) | $11.88 | $11.73 | 132.00 K | $434.36 M |
| 08/07/2026 | $11.89 | $11.90 (0.08%) | $11.92 | $11.86 | 106.72 K | $439.53 M |
| 08/06/2026 | $11.96 | $11.89 (-0.59%) | $11.99 | $11.86 | 124.40 K | $439.16 M |
| 08/05/2026 | $11.97 | $12.00 (0.25%) | $12.01 | $11.94 | 77.55 K | $443.23 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
