Grandeur Peak Global Reach Fund (GPROX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.47
+0.03 (0.18%)
Aug 15, 2025, 4:00 PM EDT
GPROX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.24% |
| Aug 25, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -0.66% |
| Aug 22, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 1.76% |
| Aug 21, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.12% |
| Aug 20, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -0.78% |
| Aug 19, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.18% |
| Aug 18, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.43% |
| Aug 15, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0.18% |
| Aug 14, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -0.78% |
| Aug 13, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.55% |
| Aug 12, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 1.17% |
| Aug 11, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | -0.67% |
| Aug 8, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.30% |
| Aug 7, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.55% |
| Aug 6, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.12% |
| Aug 5, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0.06% |
| Aug 4, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 1.18% |
| Aug 1, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -0.43% |
| Jul 31, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -0.73% |
| Jul 30, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -0.43% |
| Jul 29, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.12% |
| Jul 28, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -0.67% |
| Jul 25, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| Jul 24, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -0.18% |
| Jul 23, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0.79% |
| Jul 22, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.31% |
| Jul 21, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -0.12% |
| Jul 18, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.30% |
| Jul 17, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.80% |
| Jul 16, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.12% |
| Jul 15, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.31% |
| Jul 14, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.12% |
| Jul 11, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -1.21% |
| Jul 10, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.30% |
| Jul 9, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.12% |
| Jul 8, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.49% |
| Jul 7, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -0.73% |
| Jul 3, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.55% |
| Jul 2, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.24% |
| Jul 1, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| Jun 30, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.43% |
| Jun 27, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0.55% |
| Jun 26, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.93% |
| Jun 25, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0.06% |
| Jun 24, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 1.95% |
| Jun 23, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0.32% |
| Jun 20, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -0.69% |
| Jun 18, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 0.13% |
| Jun 17, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.93% |
| Jun 16, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.63% |