Grandeur Peak Global Stalwarts Fund Investor Class (GGSOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.37
-0.24 (-1.44%)
Jun 13, 2025, 4:00 PM EDT
GGSOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -1.44% |
| Jun 12, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0.24% |
| Jun 11, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.12% |
| Jun 10, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.12% |
| Jun 9, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.06% |
| Jun 6, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.30% |
| Jun 5, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0.37% |
| Jun 4, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.74% |
| Jun 3, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 0.43% |
| Jun 2, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 0.12% |
| May 30, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.12% |
| May 29, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 0.12% |
| May 28, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.98% |
| May 27, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 1.61% |
| May 23, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.12% |
| May 22, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -0.37% |
| May 21, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -1.46% |
| May 20, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0.67% |
| May 19, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -0.06% |
| May 16, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.06% |
| May 15, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| May 14, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -0.24% |
| May 13, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.86% |
| May 12, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 2.47% |
| May 9, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0.25% |
| May 8, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.70% |
| May 7, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 0.06% |
| May 6, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -0.25% |
| May 5, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.13% |
| May 2, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 2.35% |
| May 1, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.07% |
| Apr 30, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0.20% |
| Apr 29, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.46% |
| Apr 28, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0.53% |
| Apr 25, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.20% |
| Apr 24, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 1.88% |
| Apr 23, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.15% |
| Apr 22, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 1.31% |
| Apr 21, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -1.22% |
| Apr 17, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 1.10% |
| Apr 16, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -1.15% |
| Apr 15, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.61% |
| Apr 14, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 1.53% |
| Apr 11, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 3.15% |
| Apr 10, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -2.51% |
| Apr 9, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 7.66% |
| Apr 8, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -0.89% |
| Apr 7, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -1.75% |
| Apr 4, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -5.07% |
| Apr 3, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -4.13% |