Grandeur Peak Intl Stalwarts Instl (GISYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.52
+0.06 (0.29%)
At close: Aug 26, 2026
GISYX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.29% |
| Aug 25, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.64% |
| Aug 24, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.39% |
| Aug 21, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -0.15% |
| Aug 20, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.05% |
| Aug 19, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.24% |
| Aug 18, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -2.10% |
| Aug 17, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -0.43% |
| Aug 14, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.29% |
| Aug 13, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.43% |
| Aug 12, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.63% |
| Aug 11, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.14% |
| Aug 10, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.10% |
| Aug 7, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.29% |
| Aug 6, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.53% |
| Aug 5, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.63% |
| Aug 4, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 2.75% |
| Aug 3, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 1.32% |
| Jul 31, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 0.36% |
| Jul 30, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 3.80% |
| Jul 29, 2026 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -2.47% |
| Jul 28, 2026 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -2.22% |
| Jul 27, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.25% |
| Jul 24, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -0.35% |
| Jul 23, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -1.14% |
| Jul 22, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.90% |
| Jul 21, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 1.48% |
| Jul 20, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -0.71% |
| Jul 17, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -1.74% |
| Jul 16, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -0.64% |
| Jul 15, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 1.20% |
| Jul 14, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.45% |
| Jul 13, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -1.24% |
| Jul 10, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.55% |
| Jul 9, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.65% |
| Jul 8, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -2.06% |
| Jul 7, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -2.86% |
| Jul 6, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.24% |
| Jul 2, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.05% |
| Jul 1, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.38% |
| Jun 30, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0.73% |
| Jun 29, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.98% |
| Jun 26, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -1.54% |
| Jun 25, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.73% |
| Jun 24, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.54% |
| Jun 23, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -3.34% |
| Jun 22, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -0.79% |
| Jun 18, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 1.81% |
| Jun 17, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -1.17% |
| Jun 16, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -0.98% |