Grandeur Peak Global Explorer Instl (GPGEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
7.86
+0.02 (0.26%)
At close: Apr 30, 2025
GPGEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 7, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -0.12% |
| May 6, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
| May 5, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.12% |
| May 2, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 2.16% |
| May 1, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
| Apr 30, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0.26% |
| Apr 29, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 0.38% |
| Apr 28, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 0.90% |
| Apr 25, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -0.26% |
| Apr 24, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 1.84% |
| Apr 23, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 0.93% |
| Apr 22, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 1.07% |
| Apr 21, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -0.40% |
| Apr 17, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.81% |
| Apr 16, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -0.80% |
| Apr 15, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.54% |
| Apr 14, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 1.36% |
| Apr 11, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 2.51% |
| Apr 10, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -0.97% |
| Apr 9, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 5.69% |
| Apr 8, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -0.29% |
| Apr 7, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -2.69% |
| Apr 4, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -4.97% |
| Apr 3, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -3.12% |
| Apr 2, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 0.92% |
| Apr 1, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 0.40% |
| Mar 31, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -1.17% |
| Mar 28, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -1.54% |
| Mar 27, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.39% |
| Mar 26, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -0.89% |
| Mar 25, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -0.13% |
| Mar 24, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 0.77% |
| Mar 21, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -0.51% |
| Mar 20, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -0.51% |
| Mar 19, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0.26% |
| Mar 18, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 0.13% |
| Mar 17, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 1.03% |
| Mar 14, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 2.11% |
| Mar 13, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -1.30% |
| Mar 12, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 0.13% |
| Mar 11, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -0.26% |
| Mar 10, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.91% |
| Mar 7, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.38% |
| Mar 6, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -0.89% |
| Mar 5, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 1.94% |
| Mar 4, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -0.64% |
| Mar 3, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -1.02% |
| Feb 28, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
| Feb 27, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -1.62% |
| Feb 26, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |