Grandeur Peak International Stalwarts Fund Institutional Class (GISYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.26
+0.09 (0.52%)
May 9, 2025, 4:00 PM EDT
GISYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 8, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.70% |
| May 7, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -0.18% |
| May 6, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.06% |
| May 5, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.29% |
| May 2, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 2.77% |
| May 1, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -0.24% |
| Apr 30, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0.42% |
| Apr 29, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.30% |
| Apr 28, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.55% |
| Apr 25, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -0.18% |
| Apr 24, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 1.73% |
| Apr 23, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 1.25% |
| Apr 22, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0.88% |
| Apr 21, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | -0.44% |
| Apr 17, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 1.34% |
| Apr 16, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -1.01% |
| Apr 15, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.96% |
| Apr 14, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 1.62% |
| Apr 11, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 3.90% |
| Apr 10, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -2.24% |
| Apr 9, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 7.34% |
| Apr 8, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -0.35% |
| Apr 7, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -2.20% |
| Apr 4, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -5.34% |
| Apr 3, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -2.85% |
| Apr 2, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.83% |
| Apr 1, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 1.16% |
| Mar 31, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -1.84% |
| Mar 28, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -1.99% |
| Mar 27, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.06% |
| Mar 26, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -1.35% |
| Mar 25, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 0.25% |
| Mar 24, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 0.49% |
| Mar 21, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | -0.92% |
| Mar 20, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -0.43% |
| Mar 19, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.31% |
| Mar 18, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.12% |
| Mar 17, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 1.05% |
| Mar 14, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 2.93% |
| Mar 13, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -1.69% |
| Mar 12, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.88% |
| Mar 11, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -0.19% |
| Mar 10, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -2.82% |
| Mar 7, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.49% |
| Mar 6, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -2.34% |
| Mar 5, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 2.34% |
| Mar 4, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -0.37% |
| Mar 3, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -0.73% |
| Feb 28, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.24% |
| Feb 27, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -2.96% |