Grandeur Peak Global Micro Cap Fund Institutional Class (GPMCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.84
-0.06 (-0.40%)
May 8, 2025, 4:00 PM EDT
GPMCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 29, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.41% |
| Apr 28, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 1.32% |
| Apr 25, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -0.55% |
| Apr 24, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 1.47% |
| Apr 23, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.42% |
| Apr 22, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0.64% |
| Apr 21, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.21% |
| Apr 17, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.93% |
| Apr 16, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -0.14% |
| Apr 15, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0.94% |
| Apr 14, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 1.17% |
| Apr 11, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 2.40% |
| Apr 10, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.23% |
| Apr 9, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 3.74% |
| Apr 8, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 1.18% |
| Apr 7, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -3.64% |
| Apr 4, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -5.18% |
| Apr 3, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | -1.56% |
| Apr 2, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 0.43% |
| Apr 1, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.07% |
| Mar 31, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -0.92% |
| Mar 28, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -0.91% |
| Mar 27, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.42% |
| Mar 26, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -0.42% |
| Mar 25, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| Mar 24, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.78% |
| Mar 21, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -0.56% |
| Mar 20, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -0.42% |
| Mar 19, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.07% |
| Mar 18, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.85% |
| Mar 17, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.64% |
| Mar 14, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 1.36% |
| Mar 13, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -0.50% |
| Mar 12, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0.07% |
| Mar 11, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.22% |
| Mar 10, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -1.06% |
| Mar 7, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.21% |
| Mar 6, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -0.57% |
| Mar 5, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 2.02% |
| Mar 4, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -0.36% |
| Mar 3, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -0.43% |
| Feb 28, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -0.99% |
| Feb 27, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -1.26% |