Grandeur Peak Global Explorer Instl (GPGEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.57
-0.10 (-1.15%)
Jul 11, 2025, 4:00 PM EDT
GPGEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 15, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -0.70% |
| Jul 14, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| Jul 11, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -1.15% |
| Jul 10, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0.23% |
| Jul 9, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.12% |
| Jul 8, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.35% |
| Jul 7, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -0.81% |
| Jul 3, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0.46% |
| Jul 2, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -0.23% |
| Jul 1, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
| Jun 30, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0.58% |
| Jun 27, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 0.47% |
| Jun 26, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0.82% |
| Jun 25, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Jun 24, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.92% |
| Jun 23, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0.36% |
| Jun 20, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -0.95% |
| Jun 18, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0.24% |
| Jun 17, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -0.95% |
| Jun 16, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.60% |
| Jun 13, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.41% |
| Jun 12, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.24% |
| Jun 11, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.35% |
| Jun 10, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0.12% |
| Jun 9, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0.48% |
| Jun 6, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -0.12% |
| Jun 5, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.24% |
| Jun 4, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.48% |
| Jun 3, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0.36% |
| Jun 2, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0.24% |
| May 30, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -0.12% |
| May 29, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.36% |
| May 28, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.95% |
| May 27, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 1.45% |
| May 23, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.24% |
| May 22, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -0.24% |
| May 21, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -1.20% |
| May 20, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.12% |
| May 19, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.36% |
| May 16, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.24% |
| May 15, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.12% |
| May 14, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -0.24% |
| May 13, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.73% |
| May 12, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 1.97% |
| May 9, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0.62% |
| May 8, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.37% |
| 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% |