Invesco Small Cap Growth Fund Investor Class (GTSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
32.58
+0.30 (0.93%)
Jul 30, 2025, 4:00 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 31, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -0.86% |
| Jul 30, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | 0.93% |
| Jul 29, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | 0.37% |
| Jul 28, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | -0.19% |
| Jul 25, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | 0.75% |
| Jul 24, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | -0.87% |
| Jul 23, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | 1.13% |
| Jul 22, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -0.09% |
| Jul 21, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | -1.05% |
| Jul 18, 2025 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | -0.25% |
| Jul 17, 2025 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | 1.22% |
| Jul 16, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | 0.88% |
| Jul 15, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | -1.40% |
| Jul 14, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | 0.69% |
| Jul 11, 2025 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | -1.05% |
| Jul 10, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 0.22% |
| Jul 9, 2025 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | 1.00% |
| Jul 8, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | 0.16% |
| Jul 7, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | -0.97% |
| Jul 3, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | 1.10% |
| Jul 2, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | 0.60% |
| Jul 1, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | -0.44% |
| Jun 30, 2025 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | 0.16% |
| Jun 27, 2025 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 0.19% |
| Jun 26, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 1.41% |
| Jun 25, 2025 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | -1.33% |
| Jun 24, 2025 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | 1.28% |
| Jun 23, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 1.56% |
| Jun 20, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 0.10% |
| Jun 18, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 0.52% |
| Jun 17, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | -0.84% |
| Jun 16, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 1.25% |
| Jun 13, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.43% |
| Jun 12, 2025 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | -0.36% |
| Jun 11, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.10% |
| Jun 10, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | -0.16% |
| Jun 9, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 0.29% |
| Jun 6, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 2.18% |
| Jun 5, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 0.03% |
| Jun 4, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 0.30% |
| Jun 3, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 1.21% |
| Jun 2, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 0.44% |
| May 30, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
| May 29, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | -0.13% |
| May 28, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | -1.13% |
| May 27, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 2.11% |
| May 23, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | -0.17% |
| May 22, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | -0.03% |
| May 21, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -2.71% |
| May 20, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | -0.03% |