5 DAY PERFORMANCE
+0.51%
1 MONTH PERFORMANCE
+2.34%
3 MONTH PERFORMANCE
+1.29%
6 MONTH PERFORMANCE
+0.77%
YEAR-TO-DATE PERFORMANCE
+2.34%
1 YEAR PERFORMANCE
-2.72%
abrdn Global Premier Properties Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $3.95 | $3.92 (-0.76%) | $3.97 | $3.90 | 886.00 K | $341.57 M |
| 02/05/2026 | $3.96 | $3.92 (-1.01%) | $3.97 | $3.92 | 493.42 K | $341.57 M |
| 02/04/2026 | $3.91 | $3.96 (1.28%) | $3.96 | $3.91 | 354.22 K | $345.05 M |
| 02/03/2026 | $3.93 | $3.90 (-0.76%) | $3.93 | $3.88 | 306.40 K | $339.83 M |
| 02/02/2026 | $3.94 | $3.91 (-0.76%) | $3.95 | $3.91 | 308.90 K | $340.70 M |
| 01/30/2026 | $3.94 | $3.94 (0%) | $3.94 | $3.90 | 300.70 K | $343.31 M |
| 01/29/2026 | $3.90 | $3.92 (0.51%) | $3.92 | $3.88 | 392.70 K | $341.57 M |
| 01/28/2026 | $3.90 | $3.88 (-0.51%) | $3.90 | $3.87 | 197.30 K | $338.08 M |
| 01/27/2026 | $3.88 | $3.89 (0.26%) | $3.90 | $3.88 | 242.41 K | $338.96 M |
| 01/26/2026 | $3.89 | $3.88 (-0.26%) | $3.91 | $3.88 | 306.20 K | $338.08 M |
| 01/23/2026 | $3.88 | $3.89 (0.26%) | $3.92 | $3.86 | 316.21 K | $338.96 M |
| 01/22/2026 | $3.94 | $3.92 (-0.51%) | $3.96 | $3.91 | 409.52 K | $341.57 M |
| 01/21/2026 | $3.95 | $3.94 (-0.25%) | $3.95 | $3.92 | 562.98 K | $343.31 M |
| 01/20/2026 | $3.95 | $3.95 (0%) | $3.96 | $3.93 | 390.60 K | $344.18 M |
| 01/16/2026 | $3.95 | $3.96 (0.25%) | $3.98 | $3.94 | 447.70 K | $345.05 M |
| 01/15/2026 | $3.92 | $3.94 (0.51%) | $3.95 | $3.92 | 371.35 K | $343.31 M |
| 01/14/2026 | $3.91 | $3.92 (0.26%) | $3.92 | $3.87 | 522.84 K | $341.57 M |
| 01/13/2026 | $3.92 | $3.91 (-0.26%) | $3.92 | $3.88 | 368.30 K | $340.70 M |
| 01/12/2026 | $3.90 | $3.91 (0.26%) | $3.92 | $3.89 | 298.95 K | $340.70 M |
| 01/09/2026 | $3.89 | $3.89 (0%) | $3.92 | $3.89 | 343.41 K | $337.17 M |
| 01/08/2026 | $3.86 | $3.89 (0.78%) | $3.89 | $3.85 | 209.90 K | $337.17 M |
| 01/07/2026 | $3.87 | $3.84 (-0.78%) | $3.89 | $3.84 | 277.86 K | $332.84 M |
| 01/06/2026 | $3.85 | $3.86 (0.26%) | $3.86 | $3.83 | 372.30 K | $334.57 M |
| 01/05/2026 | $3.83 | $3.83 (0%) | $3.84 | $3.81 | 759.00 K | $331.97 M |
| 01/02/2026 | $3.84 | $3.84 (0%) | $3.85 | $3.81 | 363.12 K | $332.84 M |
| 12/31/2025 | $3.90 | $3.84 (-1.54%) | $3.90 | $3.84 | 493.70 K | $332.84 M |
| 12/30/2025 | $3.93 | $3.93 (0%) | $3.93 | $3.90 | 303.10 K | $340.64 M |
| 12/29/2025 | $3.94 | $3.92 (-0.51%) | $3.94 | $3.91 | 306.28 K | $339.77 M |
| 12/26/2025 | $3.93 | $3.93 (0%) | $3.94 | $3.91 | 198.24 K | $340.64 M |
| 12/24/2025 | $3.91 | $3.93 (0.51%) | $3.93 | $3.88 | 153.00 K | $340.64 M |
| 12/23/2025 | $3.89 | $3.89 (0%) | $3.89 | $3.87 | 164.90 K | $337.17 M |
| 12/22/2025 | $3.90 | $3.89 (-0.26%) | $3.90 | $3.87 | 341.85 K | $337.17 M |
| 12/19/2025 | $3.86 | $3.87 (0.26%) | $3.89 | $3.85 | 217.91 K | $335.44 M |
| 12/18/2025 | $3.89 | $3.86 (-0.77%) | $3.90 | $3.86 | 421.72 K | $334.57 M |
| 12/17/2025 | $3.87 | $3.88 (0.26%) | $3.94 | $3.85 | 338.35 K | $336.31 M |
| 12/16/2025 | $3.91 | $3.89 (-0.51%) | $3.93 | $3.88 | 646.30 K | $337.17 M |
| 12/15/2025 | $3.90 | $3.89 (-0.26%) | $3.91 | $3.88 | 712.50 K | $337.17 M |
| 12/12/2025 | $3.85 | $3.87 (0.52%) | $3.88 | $3.83 | 219.20 K | $335.44 M |
| 12/11/2025 | $3.87 | $3.85 (-0.52%) | $3.88 | $3.81 | 238.28 K | $333.71 M |
| 12/10/2025 | $3.86 | $3.85 (-0.26%) | $3.88 | $3.85 | 250.10 K | $333.71 M |
| 12/09/2025 | $3.89 | $3.88 (-0.26%) | $3.90 | $3.87 | 161.69 K | $336.31 M |
| 12/08/2025 | $3.95 | $3.89 (-1.52%) | $3.95 | $3.88 | 207.40 K | $337.17 M |
| 12/05/2025 | $3.95 | $3.92 (-0.76%) | $3.98 | $3.91 | 200.24 K | $339.77 M |
| 12/04/2025 | $3.95 | $3.94 (-0.25%) | $3.95 | $3.91 | 252.22 K | $341.51 M |
| 12/03/2025 | $3.92 | $3.92 (0%) | $3.94 | $3.91 | 250.82 K | $339.77 M |
| 12/02/2025 | $3.96 | $3.90 (-1.52%) | $3.97 | $3.90 | 245.00 K | $338.04 M |
| 12/01/2025 | $3.98 | $3.97 (-0.25%) | $3.98 | $3.95 | 282.00 K | $344.11 M |
| 11/28/2025 | $3.98 | $3.98 (0%) | $3.98 | $3.96 | 171.70 K | $344.97 M |
| 11/26/2025 | $3.93 | $3.95 (0.51%) | $3.98 | $3.93 | 238.43 K | $342.37 M |
| 11/25/2025 | $3.91 | $3.92 (0.26%) | $3.94 | $3.89 | 378.50 K | $339.77 M |
| 11/24/2025 | $3.91 | $3.88 (-0.77%) | $3.91 | $3.86 | 373.90 K | $336.31 M |
| 11/21/2025 | $3.84 | $3.91 (1.82%) | $3.91 | $3.82 | 392.42 K | $338.91 M |
| 11/20/2025 | $3.88 | $3.88 (0%) | $3.89 | $3.82 | 371.90 K | $336.31 M |
| 11/19/2025 | $3.87 | $3.84 (-0.78%) | $3.88 | $3.81 | 254.94 K | $332.84 M |
| 11/18/2025 | $3.82 | $3.86 (1.05%) | $3.86 | $3.81 | 221.10 K | $334.57 M |
| 11/17/2025 | $3.86 | $3.82 (-1.04%) | $3.89 | $3.82 | 306.19 K | $331.11 M |
| 11/14/2025 | $3.86 | $3.85 (-0.26%) | $3.87 | $3.82 | 272.00 K | $333.71 M |
| 11/13/2025 | $3.92 | $3.87 (-1.28%) | $3.93 | $3.85 | 215.80 K | $335.44 M |
| 11/12/2025 | $3.95 | $3.92 (-0.76%) | $3.95 | $3.90 | 231.12 K | $339.77 M |
| 11/11/2025 | $3.94 | $3.95 (0.25%) | $3.95 | $3.92 | 209.10 K | $342.37 M |
| 11/10/2025 | $3.91 | $3.94 (0.77%) | $3.94 | $3.90 | 239.30 K | $341.51 M |
| 11/07/2025 | $3.84 | $3.88 (1.04%) | $3.89 | $3.84 | 409.74 K | $336.31 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.
