Grandeur Peak US Stalwarts Institutional (GUSYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.04
-0.08 (-0.38%)
At close: Apr 2, 2026
GUSYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -0.38% |
| Apr 1, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 1.69% |
| Mar 31, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 4.06% |
| Mar 30, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -2.16% |
| Mar 27, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.30% |
| Mar 26, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -2.97% |
| Mar 25, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 1.22% |
| Mar 24, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 1.92% |
| Mar 23, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 2.20% |
| Mar 20, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -2.16% |
| Mar 19, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.05% |
| Mar 18, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -1.18% |
| Mar 17, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.52% |
| Mar 16, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 2.04% |
| Mar 13, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
| Mar 12, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -2.70% |
| Mar 11, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -0.09% |
| Mar 10, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -0.05% |
| Mar 9, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 0.81% |
| Mar 6, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.82% |
| Mar 5, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -2.37% |
| Mar 4, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 0.27% |
| Mar 3, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -1.67% |
| Mar 2, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0.41% |
| Feb 27, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -0.94% |
| Feb 26, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0.77% |
| Feb 25, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 0.41% |
| Feb 24, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 0.87% |
| Feb 23, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -1.49% |
| Feb 20, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0.73% |
| Feb 19, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.36% |
| Feb 18, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| Feb 17, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -0.05% |
| Feb 13, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 0.73% |
| Feb 12, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | -1.76% |
| Feb 11, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | -0.27% |
| Feb 10, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -0.58% |
| Feb 9, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 0.04% |
| Feb 6, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 3.18% |
| Feb 5, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 0.05% |
| Feb 4, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.60% |
| Feb 3, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -0.51% |
| Feb 2, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.79% |
| Jan 30, 2026 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -1.19% |
| Jan 29, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -0.05% |
| Jan 28, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -0.14% |
| Jan 27, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -0.59% |
| Jan 26, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 0.23% |
| Jan 23, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -1.35% |
| Jan 22, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 0.45% |