Grandeur Peak Global Opportunities Fund Institutional Class (GPGIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
3.720
-0.020 (-0.53%)
At close: May 19, 2026
GPGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 18, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.27% |
| May 15, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -1.83% |
| May 14, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.53% |
| May 13, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - |
| May 12, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.81% |
| May 11, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.26% |
| May 8, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - |
| May 7, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - |
| May 6, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.78% |
| May 5, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 0.79% |
| May 4, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.26% |
| May 1, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -0.52% |
| Apr 30, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 2.42% |
| Apr 29, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.27% |
| Apr 28, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -1.06% |
| Apr 27, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -0.26% |
| Apr 24, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.27% |
| Apr 23, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -0.26% |
| Apr 22, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - |
| Apr 21, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - |
| Apr 20, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - |
| Apr 17, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 2.72% |
| Apr 16, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.10% |
| Apr 15, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - |
| Apr 14, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.11% |
| Apr 13, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.41% |
| Apr 10, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.85% |
| Apr 9, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - |
| Apr 8, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 5.07% |
| Apr 7, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - |
| Apr 6, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.30% |
| Apr 2, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.89% |
| Apr 1, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 1.51% |
| Mar 31, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 2.79% |
| Mar 30, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -0.62% |
| Mar 27, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.52% |
| Mar 26, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.49% |
| Mar 25, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 2.13% |
| Mar 24, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - |
| Mar 23, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 2.18% |
| Mar 20, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -2.13% |
| Mar 19, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.30% |
| Mar 18, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -0.60% |
| Mar 17, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.61% |
| Mar 16, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.61% |
| Mar 13, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -0.91% |
| Mar 12, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.08% |
| Mar 11, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -0.59% |
| Mar 10, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 1.80% |
| Mar 9, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -1.48% |