Grandeur Peak Global Explorer Instl (GPGEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.24
+0.10 (0.99%)
At close: Jul 9, 2026
GPGEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 16, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -0.10% |
| Jun 15, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 2.38% |
| Jun 12, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.10% |
| Jun 11, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 2.33% |
| Jun 10, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -1.98% |
| Jun 9, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.50% |
| Jun 8, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 1.21% |
| Jun 5, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -2.17% |
| Jun 4, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.10% |
| Jun 3, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.20% |
| Jun 2, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.10% |
| Jun 1, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.29% |
| May 29, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.49% |
| May 28, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.88% |
| May 27, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.49% |
| May 26, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 1.28% |
| May 22, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 1.30% |
| May 21, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.81% |
| May 20, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 1.85% |
| May 19, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.31% |
| May 18, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.72% |
| May 15, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -1.52% |
| May 14, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.72% |
| May 13, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.62% |
| May 12, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -1.62% |
| May 11, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.50% |
| May 8, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.20% |
| May 7, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.30% |
| May 6, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.41% |
| May 5, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.61% |
| May 4, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.20% |
| May 1, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.31% |
| Apr 30, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 2.08% |
| Apr 29, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.72% |
| Apr 28, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -1.43% |