Grandeur Peak International Stalwarts Fund Institutional Class (GISYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.36
-0.05 (-0.24%)
At close: Apr 29, 2026
GISYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 29, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -0.24% |
| Apr 28, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -0.83% |
| Apr 27, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.24% |
| Apr 24, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.73% |
| Apr 23, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -0.05% |
| Apr 22, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.34% |
| Apr 21, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.34% |
| Apr 20, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.29% |
| Apr 17, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 3.03% |
| Apr 16, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 1.54% |
| Apr 15, 2026 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0.62% |
| Apr 14, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 0.78% |
| Apr 13, 2026 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 1.91% |
| Apr 10, 2026 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 1.23% |
| Apr 9, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -0.37% |
| Apr 8, 2026 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 6.30% |
| Apr 7, 2026 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 0.17% |
| Apr 6, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 0.51% |
| Apr 2, 2026 | 17.49 | 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% |