Grandeur Peak International Stalwarts Fund Institutional Class (GISYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.49
-0.30 (-1.69%)
At close: Apr 2, 2026
GISYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | - | -1.69% |
| Apr 1, 2026 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 1.72% |
| Mar 31, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 2.82% |
| Mar 30, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -0.35% |
| Mar 27, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -1.39% |
| Mar 26, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -2.31% |
| Mar 25, 2026 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 2.55% |
| Mar 24, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -0.69% |
| Mar 23, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 2.65% |
| Mar 20, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -2.64% |
| Mar 19, 2026 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
| Mar 18, 2026 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
| Mar 17, 2026 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 0.64% |
| Mar 16, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.87% |
| Mar 13, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.81% |
| Mar 12, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -2.04% |
| Mar 11, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -0.11% |
| Mar 10, 2026 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 2.49% |
| Mar 9, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -1.49% |
| Mar 6, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.35% |
| Mar 5, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0.45% |
| Mar 4, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -1.29% |
| Mar 3, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -3.19% |
| Mar 2, 2026 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | -1.44% |
| Feb 27, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -0.05% |
| Feb 26, 2026 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 0.70% |
| Feb 25, 2026 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 0.87% |
| Feb 24, 2026 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0.44% |
| Feb 23, 2026 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | -0.92% |
| Feb 20, 2026 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 0.54% |
| Feb 19, 2026 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 0.22% |
| Feb 18, 2026 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 0.27% |
| Feb 17, 2026 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 0.05% |
| Feb 13, 2026 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
| Feb 12, 2026 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -0.92% |
| Feb 11, 2026 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | -0.43% |
| Feb 10, 2026 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 0.38% |
| Feb 9, 2026 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 1.37% |
| Feb 6, 2026 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 2.01% |
| Feb 5, 2026 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -1.48% |
| Feb 4, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.38% |
| Feb 3, 2026 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 1.11% |
| Feb 2, 2026 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -0.28% |
| Jan 30, 2026 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -1.04% |
| Jan 29, 2026 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -0.49% |
| Jan 28, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.27% |
| Jan 27, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 1.54% |
| Jan 26, 2026 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| Jan 23, 2026 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 0.44% |
| Jan 22, 2026 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0.78% |