Grandeur Peak Global Stalwarts Fund Investor Class (GGSOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.90
+0.17 (1.15%)
Apr 23, 2025, 8:01 PM EDT
GGSOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 2, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 1.42% |
| Apr 1, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 1.09% |
| Mar 31, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -1.28% |
| Mar 28, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -1.85% |
| Mar 27, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -0.26% |
| Mar 26, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -1.43% |
| Mar 25, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0.13% |
| Mar 24, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 1.18% |
| Mar 21, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -0.78% |
| Mar 20, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | -0.39% |
| Mar 19, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0.52% |
| Mar 18, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | -0.13% |
| Mar 17, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 1.19% |
| Mar 14, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 2.93% |
| Mar 13, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.80% |
| Mar 12, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.74% |
| Mar 11, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.20% |
| Mar 10, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -2.81% |
| Mar 7, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0.46% |
| Mar 6, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -2.12% |
| Mar 5, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 2.10% |
| Mar 4, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -0.65% |
| Mar 3, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -1.60% |
| Feb 28, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0.58% |
| Feb 27, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -2.63% |
| Feb 26, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| Feb 25, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -0.38% |
| Feb 24, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.68% |
| Feb 21, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -2.19% |
| Feb 20, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0.06% |
| Feb 19, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.84% |
| Feb 18, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.48% |
| Feb 14, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -0.42% |
| Feb 13, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 2.16% |
| Feb 12, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -0.31% |
| Feb 11, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | -0.31% |