Grandeur Peak Global Opportunities Fund Institutional Class (GPGIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
3.540
-0.030 (-0.84%)
Jun 20, 2025, 4:00 PM EDT
GPGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 20, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.84% |
| Jun 18, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 0.28% |
| Jun 17, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.84% |
| Jun 16, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 0.56% |
| Jun 13, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -1.65% |
| Jun 12, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.28% |
| Jun 11, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - |
| Jun 10, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.28% |
| Jun 9, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.56% |
| Jun 6, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - |
| Jun 5, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 0.56% |
| Jun 4, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 0.28% |
| Jun 3, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.28% |
| Jun 2, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - |
| May 30, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -0.28% |
| May 29, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.28% |
| May 28, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -0.84% |
| May 27, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.70% |
| May 23, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - |
| May 22, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.28% |
| May 21, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -1.40% |
| May 20, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.85% |
| May 19, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.28% |
| May 16, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - |
| May 15, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.28% |
| May 14, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -0.56% |
| May 13, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.85% |
| May 12, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 2.03% |
| May 9, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.58% |
| May 8, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.59% |
| May 7, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -0.29% |
| May 6, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - |
| May 5, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - |
| May 2, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 2.40% |
| May 1, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - |
| Apr 30, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.60% |
| Apr 29, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.30% |
| Apr 28, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 1.22% |
| Apr 25, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -0.30% |
| Apr 24, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.86% |
| Apr 23, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.94% |
| Apr 22, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.95% |
| Apr 21, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.32% |
| Apr 17, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 1.28% |
| Apr 16, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.95% |
| Apr 15, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.64% |
| Apr 14, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.62% |
| Apr 11, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 2.32% |
| Apr 10, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.31% |
| Apr 9, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 5.88% |