Grandeur Peak Global Explorer Instl (GPGEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.67
+0.05 (0.47%)
At close: Aug 26, 2026
GPGEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 6, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0.37% |
| Aug 5, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -0.09% |
| Aug 4, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 2.88% |
| Aug 3, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.86% |
| Jul 31, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.29% |
| Jul 30, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 2.21% |
| Jul 29, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -1.29% |
| Jul 28, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.49% |
| Jul 27, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 1.10% |
| Jul 24, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Jul 23, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -1.57% |
| Jul 22, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.29% |
| Jul 21, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.49% |
| Jul 20, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.20% |
| Jul 17, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -1.45% |
| Jul 16, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.68% |
| Jul 15, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.88% |
| Jul 14, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.10% |
| Jul 13, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.39% |
| Jul 10, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.29% |
| Jul 9, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.99% |
| Jul 8, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -2.22% |
| Jul 7, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -1.61% |
| Jul 6, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.57% |
| Jul 2, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.96% |
| Jul 1, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.39% |
| Jun 30, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.98% |
| Jun 29, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.89% |
| Jun 26, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.10% |
| Jun 25, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.50% |
| Jun 24, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.50% |
| Jun 23, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -1.67% |
| Jun 22, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -1.07% |
| Jun 18, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 1.57% |
| Jun 17, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -1.65% |