Grandeur Peak Global Stalwarts Fund Investor Class (GGSOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.89
+0.04 (0.24%)
Jul 9, 2025, 8:06 AM EDT
GGSOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | - | - |
| Jul 8, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0.24% |
| Jul 7, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.94% |
| Jul 3, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0.83% |
| Jul 2, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -0.35% |
| Jul 1, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 0.12% |
| Jun 30, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0.12% |
| Jun 27, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0.72% |
| Jun 26, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0.72% |
| Jun 25, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.42% |
| Jun 24, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 2.14% |
| Jun 23, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0.86% |
| Jun 20, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | -0.67% |
| Jun 18, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0.06% |
| Jun 17, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -0.91% |
| Jun 16, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0.67% |
| 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% |