Grandeur Peak Global Stalwarts Fund Institutional Class (GGSYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.16
+0.17 (1.13%)
Apr 24, 2025, 8:06 AM EDT
GGSYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | - | - |
| Apr 23, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 1.13% |
| Apr 22, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 1.35% |
| Apr 21, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -1.27% |
| Apr 17, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 1.15% |
| Apr 16, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -1.20% |
| Apr 15, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.60% |
| Apr 14, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.57% |
| Apr 11, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 3.09% |
| Apr 10, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -2.40% |
| Apr 9, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 7.60% |
| Apr 8, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -0.88% |
| Apr 7, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | -1.73% |
| Apr 4, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -5.12% |
| Apr 3, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -4.12% |
| Apr 2, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 1.39% |
| Apr 1, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 1.14% |
| Mar 31, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -1.32% |
| Mar 28, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -1.82% |
| Mar 27, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -0.26% |
| Mar 26, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -1.41% |
| Mar 25, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.13% |
| Mar 24, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 1.17% |
| Mar 21, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.77% |
| Mar 20, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -0.45% |
| Mar 19, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.58% |
| Mar 18, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -0.19% |
| Mar 17, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 1.23% |
| Mar 14, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 2.87% |
| Mar 13, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -1.71% |
| Mar 12, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.73% |
| Mar 11, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -0.20% |
| Mar 10, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -2.82% |
| Mar 7, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0.45% |
| Mar 6, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -2.08% |
| Mar 5, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 2.06% |
| Mar 4, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -0.70% |
| Mar 3, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -1.57% |
| Feb 28, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0.57% |
| Feb 27, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -2.59% |
| Feb 26, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -0.06% |
| Feb 25, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -0.37% |
| Feb 24, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -0.61% |
| Feb 21, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -2.21% |
| Feb 20, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.06% |
| Feb 19, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -0.83% |
| Feb 18, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0.42% |
| Feb 14, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -0.36% |
| Feb 13, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 2.12% |
| Feb 12, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -0.24% |