Grandeur Peak International Stalwarts Fund Investor Class (GISOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.36
-0.30 (-1.70%)
At close: Apr 2, 2026
GISOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -1.70% |
| Apr 1, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 1.73% |
| Mar 31, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 2.84% |
| Mar 30, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -0.35% |
| Mar 27, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -1.40% |
| Mar 26, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -2.28% |
| Mar 25, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 2.57% |
| Mar 24, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -0.75% |
| Mar 23, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 2.68% |
| Mar 20, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -2.66% |
| Mar 19, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| Mar 18, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.06% |
| Mar 17, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0.58% |
| Mar 16, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.88% |
| Mar 13, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -0.82% |
| Mar 12, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -2.00% |
| Mar 11, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -0.11% |
| Mar 10, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 2.45% |
| Mar 9, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -1.50% |
| Mar 6, 2026 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | -1.36% |
| Mar 5, 2026 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 0.46% |
| Mar 4, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | -1.24% |
| Mar 3, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -3.22% |
| Mar 2, 2026 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -1.40% |
| Feb 27, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.11% |
| Feb 26, 2026 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 0.70% |
| Feb 25, 2026 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0.87% |
| Feb 24, 2026 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 0.44% |
| Feb 23, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -0.92% |
| Feb 20, 2026 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 0.55% |
| Feb 19, 2026 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 0.22% |
| Feb 18, 2026 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.22% |
| Feb 17, 2026 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0.05% |
| Feb 13, 2026 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 0.05% |
| Feb 12, 2026 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -0.92% |
| Feb 11, 2026 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | -0.43% |
| Feb 10, 2026 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0.38% |
| Feb 9, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.32% |
| Feb 6, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 2.08% |
| Feb 5, 2026 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -1.55% |
| Feb 4, 2026 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -0.33% |
| Feb 3, 2026 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 1.12% |
| Feb 2, 2026 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -0.28% |
| Jan 30, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -1.05% |
| Jan 29, 2026 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | -0.55% |
| Jan 28, 2026 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | -0.22% |
| Jan 27, 2026 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 1.50% |
| Jan 26, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| Jan 23, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0.45% |
| Jan 22, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0.79% |