Grandeur Peak Global Explorer Instl (GPGEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.07
+0.02 (0.20%)
At close: Oct 16, 2026
GPGEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.20% |
| Oct 15, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.20% |
| Oct 14, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.89% |
| Oct 13, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.49% |
| Oct 12, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.68% |
| Oct 9, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.89% |
| Oct 8, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.49% |
| Oct 7, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.64% |
| Oct 6, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.58% |
| Oct 5, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.78% |
| Oct 2, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 1.19% |
| Oct 1, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.20% |
| Sep 30, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.39% |
| Sep 29, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.30% |
| Sep 28, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.10% |
| Sep 25, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.20% |
| Sep 24, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -0.98% |
| Sep 23, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.58% |
| Sep 22, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.69% |
| Sep 21, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 1.69% |
| Sep 18, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.60% |
| Sep 17, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 1.22% |
| Sep 16, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| Sep 15, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.01% |
| Sep 14, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.60% |
| Sep 11, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.69% |
| Sep 10, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -1.56% |
| Sep 9, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.68% |
| Sep 8, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.77% |
| Sep 4, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.29% |
| Sep 3, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 1.07% |
| Sep 2, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.39% |
| Sep 1, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -2.46% |
| Aug 31, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.66% |
| Aug 28, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.75% |
| Aug 27, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.28% |
| Aug 26, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.47% |
| Aug 25, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.19% |
| Aug 24, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.28% |
| Aug 21, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.28% |
| Aug 20, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.19% |
| Aug 19, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.28% |
| Aug 18, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -1.49% |
| Aug 17, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.83% |
| Aug 14, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -0.09% |
| Aug 13, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.46% |
| Aug 12, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.37% |
| Aug 11, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.37% |
| Aug 10, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -0.37% |
| Aug 7, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.28% |