5 DAY PERFORMANCE
-2.65%
1 MONTH PERFORMANCE
-2.09%
3 MONTH PERFORMANCE
-0.68%
6 MONTH PERFORMANCE
-0.17%
YEAR-TO-DATE PERFORMANCE
+1.91%
1 YEAR PERFORMANCE
+0.34%
abrdn Global Premier Properties Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $11.89 | $11.89 (0%) | $11.91 | $11.88 | 23.92 K | |
| 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 |
| 08/04/2026 | $12.00 | $11.97 (-0.25%) | $12.00 | $11.85 | 140.00 K | $442.12 M |
| 08/03/2026 | $12.09 | $11.97 (-0.99%) | $12.14 | $11.93 | 159.30 K | $442.12 M |
| 07/31/2026 | $12.24 | $12.06 (-1.47%) | $12.24 | $12.01 | 204.60 K | $445.44 M |
| 07/30/2026 | $12.25 | $12.15 (-0.82%) | $12.29 | $12.06 | 77.34 K | $448.77 M |
| 07/29/2026 | $12.33 | $12.19 (-1.14%) | $12.33 | $12.11 | 211.00 K | $450.24 M |
| 07/28/2026 | $12.33 | $12.27 (-0.49%) | $12.33 | $12.25 | 246.41 K | $453.20 M |
| 07/27/2026 | $12.30 | $12.25 (-0.41%) | $12.38 | $12.25 | 164.70 K | $452.46 M |
| 07/24/2026 | $12.19 | $12.23 (0.33%) | $12.28 | $12.09 | 298.00 K | $451.72 M |
| 07/23/2026 | $12.08 | $12.07 (-0.08%) | $12.17 | $12.04 | 129.90 K | $445.81 M |
| 07/22/2026 | $12.33 | $12.29 (-0.32%) | $12.34 | $12.27 | 128.74 K | $453.94 M |
| 07/21/2026 | $12.31 | $12.32 (0.08%) | $12.34 | $12.22 | 211.12 K | $455.05 M |
| 07/20/2026 | $12.26 | $12.27 (0.08%) | $12.30 | $12.23 | 156.15 K | $453.20 M |
| 07/17/2026 | $12.29 | $12.26 (-0.24%) | $12.32 | $12.16 | 1.23 M | $452.83 M |
| 07/16/2026 | $12.00 | $12.25 (2.08%) | $12.34 | $12.00 | 319.43 K | $452.46 M |
| 07/15/2026 | $12.00 | $11.99 (-0.08%) | $12.04 | $11.96 | 218.61 K | $442.86 M |
| 07/14/2026 | $12.01 | $11.99 (-0.17%) | $12.04 | $11.93 | 160.00 K | $442.86 M |
| 07/13/2026 | $11.96 | $11.96 (0%) | $12.06 | $11.94 | 257.20 K | $441.75 M |
| 07/10/2026 | $11.94 | $11.91 (-0.25%) | $11.99 | $11.84 | 55.60 K | $439.90 M |
| 07/09/2026 | $11.98 | $11.90 (-0.67%) | $12.04 | $11.90 | 92.12 K | $439.53 M |
| 07/08/2026 | $11.97 | $11.90 (-0.58%) | $12.00 | $11.90 | 80.92 K | $439.53 M |
| 07/07/2026 | $11.97 | $11.99 (0.17%) | $12.05 | $11.97 | 164.30 K | $442.86 M |
| 07/06/2026 | $11.95 | $11.95 (0%) | $11.99 | $11.92 | 212.93 K | $347.09 M |
| 07/02/2026 | $11.80 | $11.88 (0.68%) | $11.95 | $11.78 | 195.00 K | $345.05 M |
| 07/01/2026 | $11.72 | $11.77 (0.43%) | $11.87 | $11.72 | 147.10 K | $341.86 M |
| 06/30/2026 | $11.95 | $11.84 (-0.92%) | $11.96 | $11.79 | 204.72 K | $343.89 M |
| 06/29/2026 | $11.97 | $11.93 (-0.33%) | $11.97 | $11.83 | 187.80 K | $346.51 M |
| 06/26/2026 | $11.76 | $11.93 (1.45%) | $11.94 | $11.73 | 115.34 K | $346.51 M |
| 06/25/2026 | $11.67 | $11.72 (0.43%) | $11.74 | $11.64 | 86.51 K | $340.41 M |
| 06/24/2026 | $11.60 | $11.64 (0.34%) | $11.69 | $11.59 | 121.10 K | $338.08 M |
| 06/23/2026 | $11.49 | $11.55 (0.52%) | $11.62 | $11.49 | 109.11 K | $335.47 M |
| 06/22/2026 | $11.60 | $11.60 (0%) | $11.68 | $11.56 | 157.00 K | $336.92 M |
| 06/18/2026 | $11.53 | $11.56 (0.26%) | $11.62 | $11.53 | 81.90 K | $335.76 M |
| 06/17/2026 | $11.72 | $11.50 (-1.88%) | $11.80 | $11.50 | 94.43 K | $334.02 M |
| 06/16/2026 | $11.83 | $11.74 (-0.76%) | $11.83 | $11.71 | 63.50 K | $340.99 M |
| 06/15/2026 | $11.88 | $11.75 (-1.09%) | $11.88 | $11.73 | 112.00 K | $341.28 M |
| 06/12/2026 | $11.70 | $11.75 (0.43%) | $11.78 | $11.66 | 52.32 K | $341.28 M |
| 06/11/2026 | $11.64 | $11.66 (0.17%) | $11.68 | $11.54 | 133.41 K | $338.66 M |
| 06/10/2026 | $11.48 | $11.55 (0.61%) | $11.63 | $11.47 | 107.51 K | $335.47 M |
| 06/09/2026 | $11.35 | $11.47 (1.06%) | $11.50 | $11.35 | 130.70 K | $333.15 M |
| 06/08/2026 | $11.40 | $11.30 (-0.88%) | $11.47 | $11.30 | 86.84 K | $328.21 M |
| 06/05/2026 | $11.34 | $11.39 (0.44%) | $11.48 | $11.34 | 104.50 K | $330.82 M |
| 06/04/2026 | $11.36 | $11.39 (0.26%) | $11.46 | $11.30 | 69.54 K | $330.82 M |
| 06/03/2026 | $11.39 | $11.30 (-0.79%) | $11.43 | $11.30 | 66.84 K | $328.21 M |
| 06/02/2026 | $11.33 | $11.35 (0.18%) | $11.40 | $11.31 | 125.90 K | $329.66 M |
| 06/01/2026 | $11.62 | $11.36 (-2.24%) | $11.65 | $11.36 | 297.80 K | $329.95 M |
| 05/29/2026 | $11.80 | $11.70 (-0.85%) | $11.80 | $11.65 | 124.10 K | $339.83 M |
| 05/28/2026 | $11.74 | $11.75 (0.09%) | $11.81 | $11.70 | 80.91 K | $341.28 M |
| 05/27/2026 | $11.79 | $11.70 (-0.76%) | $11.80 | $11.70 | 60.10 K | $339.83 M |
| 05/26/2026 | $11.70 | $11.77 (0.6%) | $11.83 | $11.68 | 112.30 K | $341.86 M |
| 05/22/2026 | $11.72 | $11.66 (-0.51%) | $11.74 | $11.52 | 162.15 K | $338.66 M |
| 05/21/2026 | $11.75 | $11.70 (-0.43%) | $11.76 | $11.65 | 116.33 K | $339.83 M |
| 05/20/2026 | $11.77 | $11.90 (1.1%) | $11.91 | $11.73 | 119.13 K | $345.64 M |
| 05/19/2026 | $11.71 | $11.74 (0.26%) | $11.80 | $11.69 | 94.01 K | $340.99 M |
| 05/18/2026 | $11.71 | $11.71 (0%) | $11.78 | $11.65 | 88.10 K | $340.12 M |
| 05/15/2026 | $11.85 | $11.69 (-1.35%) | $11.85 | $11.69 | 105.83 K | $339.54 M |
| 05/14/2026 | $11.86 | $11.86 (0%) | $11.91 | $11.85 | 97.84 K | $344.47 M |
| 05/13/2026 | $11.90 | $11.86 (-0.34%) | $11.91 | $11.77 | 68.64 K | $344.47 M |
| 05/12/2026 | $11.82 | $11.89 (0.59%) | $11.92 | $11.80 | 90.22 K | $345.35 M |
| 05/11/2026 | $11.94 | $11.88 (-0.5%) | $11.96 | $11.81 | 102.55 K | $345.05 M |
| 05/08/2026 | $11.86 | $11.95 (0.76%) | $11.95 | $11.86 | 75.60 K | $347.09 M |
| 05/07/2026 | $11.94 | $11.82 (-1.01%) | $11.94 | $11.75 | 112.74 K | $343.31 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.
