Grandeur Peak Intl Stalwarts Inv (GISOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.77
-0.41 (-2.03%)
At close: Jul 8, 2026
GISOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | - | -2.03% |
| Jul 7, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -2.89% |
| Jul 6, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.19% |
| Jul 2, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.05% |
| Jul 1, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.44% |
| Jun 30, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.68% |
| Jun 29, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.99% |
| Jun 26, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -1.50% |
| Jun 25, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.68% |
| Jun 24, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.54% |
| Jun 23, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -3.37% |
| Jun 22, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -0.75% |
| Jun 18, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 1.82% |
| Jun 17, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -1.23% |
| Jun 16, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -0.94% |
| Jun 15, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 2.16% |
| Jun 12, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.14% |
| Jun 11, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 3.68% |
| Jun 10, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -2.29% |
| Jun 9, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.39% |
| Jun 8, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.99% |
| Jun 5, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -4.07% |
| Jun 4, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 0.38% |
| Jun 3, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -0.28% |
| Jun 2, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| Jun 1, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -1.12% |
| May 29, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0.14% |
| May 28, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | -1.25% |
| May 27, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.41% |
| May 26, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 2.21% |
| May 22, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 1.14% |
| May 21, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 1.16% |
| May 20, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 1.87% |
| May 19, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -1.07% |
| May 18, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.10% |
| May 15, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.86% |
| May 14, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.24% |
| May 13, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.53% |
| May 12, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -1.84% |
| May 11, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.62% |
| May 8, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -0.28% |
| May 7, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -1.40% |
| May 6, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 2.44% |
| May 5, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.43% |
| May 4, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 1.07% |
| May 1, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -0.67% |
| Apr 30, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 2.87% |
| Apr 29, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.30% |
| Apr 28, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.83% |
| Apr 27, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.20% |