Grandeur Peak Global Stalwarts Fund Institutional Class (GGSYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.19
+0.04 (0.23%)
Jul 9, 2025, 8:06 AM EDT
GGSYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.41% |
| Jul 8, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0.23% |
| Jul 7, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.98% |
| Jul 3, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0.81% |
| Jul 2, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -0.29% |
| Jul 1, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0.12% |
| Jun 30, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 0.12% |
| Jun 27, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0.70% |
| Jun 26, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.71% |
| Jun 25, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.41% |
| Jun 24, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 2.16% |
| Jun 23, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.85% |
| Jun 20, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -0.66% |
| Jun 18, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0.06% |
| Jun 17, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.89% |
| Jun 16, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0.60% |
| Jun 13, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -1.36% |
| Jun 12, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.24% |
| Jun 11, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0.12% |
| Jun 10, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.06% |
| Jun 9, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.12% |
| Jun 6, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0.30% |
| Jun 5, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.36% |
| Jun 4, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.72% |
| Jun 3, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0.42% |
| Jun 2, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.12% |
| May 30, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -0.12% |
| May 29, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.12% |
| May 28, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -0.96% |
| May 27, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 1.65% |
| May 23, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -0.12% |
| May 22, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.43% |
| May 21, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -1.44% |
| May 20, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 0.72% |
| May 19, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -0.06% |
| May 16, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| May 15, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| May 14, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.18% |
| May 13, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0.79% |
| May 12, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 2.48% |
| May 9, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.31% |
| May 8, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.69% |
| May 7, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| May 6, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -0.25% |
| May 5, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.19% |
| May 2, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 2.31% |
| May 1, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | -0.06% |
| Apr 30, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.26% |
| Apr 29, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0.45% |
| Apr 28, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0.45% |