Grandeur Peak Global Micro Cap Fund Institutional Class (GPMCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.70
-0.19 (-1.20%)
Jul 11, 2025, 4:00 PM EDT
GPMCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 11, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.20% |
| Jul 10, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0.19% |
| Jul 9, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0.06% |
| Jul 8, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.57% |
| Jul 7, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -0.25% |
| Jul 3, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| Jul 2, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.44% |
| Jul 1, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -0.25% |
| Jun 30, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0.76% |
| Jun 27, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0.45% |
| Jun 26, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.90% |
| Jun 25, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0.45% |
| Jun 24, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 1.91% |
| Jun 23, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.46% |
| Jun 20, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -1.17% |
| Jun 18, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0.07% |
| Jun 17, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -1.23% |
| Jun 16, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0.26% |
| Jun 13, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -1.40% |
| Jun 12, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0.19% |
| Jun 11, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0.64% |
| Jun 10, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -0.19% |
| Jun 9, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0.84% |
| Jun 6, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -0.13% |
| Jun 5, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.19% |
| Jun 4, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0.85% |
| Jun 3, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.07% |
| Jun 2, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0.39% |
| May 30, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -0.46% |
| May 29, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.72% |
| May 28, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -0.85% |
| May 27, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 1.25% |
| May 23, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0.60% |
| May 22, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -0.46% |
| May 21, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.85% |
| May 20, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| May 19, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.53% |
| May 16, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.73% |
| May 15, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -0.20% |
| May 14, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -0.26% |
| May 13, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.46% |
| May 12, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0.87% |
| May 9, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.81% |
| May 8, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -0.40% |
| May 7, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.40% |
| May 6, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.20% |
| May 5, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.07% |
| May 2, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 1.98% |
| May 1, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -0.07% |
| Apr 30, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.07% |