Nasdaq - Delayed Quote USD

Grandeur Peak Intl Stalwarts Inv (GISOX)

17.53
-0.05
(-0.28%)
At close: 5:17:57 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 15, 202517.5817.5817.5817.5817.58-
May 14, 202517.5517.5517.5517.5517.55-
May 13, 202517.5517.5517.5517.5517.55-
May 12, 202517.4017.4017.4017.4017.40-
May 9, 202517.1117.1117.1117.1117.11-
May 8, 202517.0317.0317.0317.0317.03-
May 7, 202516.9416.9416.9416.9416.94-
May 6, 202516.9416.9416.9416.9416.94-
May 5, 202516.9516.9516.9516.9516.95-
May 2, 202516.9016.9016.9016.9016.90-
May 1, 202516.4516.4516.4516.4516.45-
Apr 30, 202516.4816.4816.4816.4816.48-
Apr 29, 202516.4216.4216.4216.4216.42-
Apr 28, 202516.3716.3716.3716.3716.37-
Apr 25, 202516.2716.2716.2716.2716.27-
Apr 24, 202516.3116.3116.3116.3116.31-
Apr 23, 202516.0316.0316.0316.0316.03-
Apr 22, 202515.8315.8315.8315.8315.83-
Apr 21, 202515.6915.6915.6915.6915.69-
Apr 17, 202515.7615.7615.7615.7615.76-
Apr 16, 202515.5515.5515.5515.5515.55-
Apr 15, 202515.7115.7115.7115.7115.71-
Apr 14, 202515.5715.5715.5715.5715.57-
Apr 11, 202515.3215.3215.3215.3215.32-
Apr 10, 202514.7414.7414.7414.7414.74-
Apr 9, 202515.0815.0815.0815.0815.08-
Apr 8, 202514.0514.0514.0514.0514.05-
Apr 7, 202514.1014.1014.1014.1014.10-
Apr 4, 202514.4114.4114.4114.4114.41-
Apr 3, 202515.2315.2315.2315.2315.23-
Apr 2, 202515.6715.6715.6715.6715.67-
Apr 1, 202515.5415.5415.5415.5415.54-
Mar 31, 202515.3615.3615.3615.3615.36-
Mar 28, 202515.6515.6515.6515.6515.65-
Mar 27, 202515.9715.9715.9715.9715.97-
Mar 26, 202515.9615.9615.9615.9615.96-
Mar 25, 202516.1816.1816.1816.1816.18-
Mar 24, 202516.1416.1416.1416.1416.14-
Mar 21, 202516.0616.0616.0616.0616.06-
Mar 20, 202516.2116.2116.2116.2116.21-
Mar 19, 202516.2816.2816.2816.2816.28-
Mar 18, 202516.2316.2316.2316.2316.23-
Mar 17, 202516.2116.2116.2116.2116.21-
Mar 14, 202516.0416.0416.0416.0416.04-
Mar 13, 202515.5815.5815.5815.5815.58-
Mar 12, 202515.8615.8615.8615.8615.86-
Mar 11, 202515.7215.7215.7215.7215.72-
Mar 10, 202515.7415.7415.7415.7415.74-
Mar 7, 202516.2016.2016.2016.2016.20-
Mar 6, 202516.1316.1316.1316.1316.13-
Mar 5, 202516.5116.5116.5116.5116.51-
Mar 4, 202516.1316.1316.1316.1316.13-
Mar 3, 202516.1916.1916.1916.1916.19-
Feb 28, 202516.3116.3116.3116.3116.31-
Feb 27, 202516.2716.2716.2716.2716.27-
Feb 26, 202516.7716.7716.7716.7716.77-
Feb 25, 202516.7216.7216.7216.7216.72-
Feb 24, 202516.8516.8516.8516.8516.85-
Feb 21, 202516.9216.9216.9216.9216.92-
Feb 20, 202517.2317.2317.2317.2317.23-
Feb 19, 202517.1817.1817.1817.1817.18-
Feb 18, 202517.3617.3617.3617.3617.36-
Feb 14, 202517.2817.2817.2817.2817.28-
Feb 13, 202517.3617.3617.3617.3617.36-
Feb 12, 202516.9316.9316.9316.9316.93-
Feb 11, 202516.9216.9216.9216.9216.92-
Feb 10, 202516.9116.9116.9116.9116.91-
Feb 7, 202516.8816.8816.8816.8816.88-
Feb 6, 202516.9716.9716.9716.9716.97-
Feb 5, 202516.8616.8616.8616.8616.86-
Feb 4, 202516.7516.7516.7516.7516.75-
Feb 3, 202516.6016.6016.6016.6016.60-
Jan 31, 202516.8916.8916.8916.8916.89-
Jan 30, 202516.9416.9416.9416.9416.94-
Jan 29, 202516.8216.8216.8216.8216.82-
Jan 28, 202516.8016.8016.8016.8016.80-
Jan 27, 202516.5816.5816.5816.5816.58-
Jan 24, 202516.8416.8416.8416.8416.84-
Jan 23, 202516.7316.7316.7316.7316.73-
Jan 22, 202516.7016.7016.7016.7016.70-
Jan 21, 202516.5716.5716.5716.5716.57-
Jan 17, 202516.2616.2616.2616.2616.26-
Jan 16, 202516.1716.1716.1716.1716.17-
Jan 15, 202516.0616.0616.0616.0616.06-
Jan 14, 202515.6815.6815.6815.6815.68-
Jan 13, 202515.6515.6515.6515.6515.65-
Jan 10, 202515.8715.8715.8715.8715.87-
Jan 8, 202516.1816.1816.1816.1816.18-
Jan 7, 202516.2816.2816.2816.2816.28-
Jan 6, 202516.4216.4216.4216.4216.42-
Jan 3, 202516.2116.2116.2116.2116.21-
Jan 2, 202516.0816.0816.0816.0816.08-
Dec 31, 202416.1016.1016.1016.1016.10-
Dec 30, 202416.0816.0816.0816.0816.08-
Dec 27, 202416.2216.2216.2216.2216.22-
Dec 26, 202416.2516.2516.2516.2516.25-
Dec 24, 202416.2916.2916.2916.2916.29-
Dec 23, 202416.2016.2016.2016.2016.20-
Dec 20, 2024 0.073 Dividend
Dec 20, 202416.1916.1916.1916.1916.19-
Dec 19, 202416.1816.1816.1816.1816.11-
Dec 18, 202416.1416.1416.1416.1416.07-
Dec 17, 202416.5616.5616.5616.5616.49-
Dec 16, 202416.5816.5816.5816.5816.51-
Dec 13, 202416.6016.6016.6016.6016.53-
Dec 12, 202416.7316.7316.7316.7316.65-
Dec 11, 202416.8616.8616.8616.8616.78-
Dec 10, 202416.8516.8516.8516.8516.77-
Dec 9, 202416.9616.9616.9616.9616.88-
Dec 6, 202416.9716.9716.9716.9716.89-
Dec 5, 202416.9016.9016.9016.9016.82-
Dec 4, 202416.8316.8316.8316.8316.75-
Dec 3, 202416.6316.6316.6316.6316.55-
Dec 2, 202416.5216.5216.5216.5216.45-
Nov 29, 202416.5016.5016.5016.5016.43-
Nov 27, 202416.3816.3816.3816.3816.31-
Nov 26, 202416.3816.3816.3816.3816.31-
Nov 25, 202416.5516.5516.5516.5516.48-
Nov 22, 202416.3416.3416.3416.3416.27-
Nov 21, 202416.1816.1816.1816.1816.11-
Nov 20, 202416.0916.0916.0916.0916.02-
Nov 19, 202416.1316.1316.1316.1316.06-
Nov 18, 202416.1216.1216.1216.1216.05-
Nov 15, 202416.2516.2516.2516.2516.18-
Nov 14, 202416.4416.4416.4416.4416.37-
Nov 13, 202416.5016.5016.5016.5016.43-
Nov 12, 202416.6716.6716.6716.6716.59-
Nov 11, 202416.9616.9616.9616.9616.88-
Nov 8, 202417.0117.0117.0117.0116.93-
Nov 7, 202417.1517.1517.1517.1517.07-
Nov 6, 202416.9116.9116.9116.9116.83-
Nov 5, 202417.0317.0317.0317.0316.95-
Nov 4, 202416.8516.8516.8516.8516.77-
Nov 1, 202416.7516.7516.7516.7516.67-
Oct 31, 202416.7016.7016.7016.7016.62-
Oct 30, 202416.9416.9416.9416.9416.86-
Oct 29, 202417.0417.0417.0417.0416.96-
Oct 28, 202417.0817.0817.0817.0817.00-
Oct 25, 202417.0117.0117.0117.0116.93-
Oct 24, 202417.0217.0217.0217.0216.94-
Oct 23, 202417.0217.0217.0217.0216.94-
Oct 22, 202417.1417.1417.1417.1417.06-
Oct 21, 202417.2817.2817.2817.2817.20-
Oct 18, 202417.4317.4317.4317.4317.35-
Oct 17, 202417.4317.4317.4317.4317.35-
Oct 16, 202417.4917.4917.4917.4917.41-
Oct 15, 202417.6517.6517.6517.6517.57-
Oct 14, 202417.6717.6717.6717.6717.59-
Oct 11, 202417.6517.6517.6517.6517.57-
Oct 10, 202417.5817.5817.5817.5817.50-
Oct 9, 202417.6617.6617.6617.6617.58-
Oct 8, 202417.6017.6017.6017.6017.52-
Oct 7, 202417.6817.6817.6817.6817.60-
Oct 4, 202417.6317.6317.6317.6317.55-
Oct 3, 202417.5717.5717.5717.5717.49-
Oct 2, 202417.7317.7317.7317.7317.65-
Oct 1, 202417.8217.8217.8217.8217.74-
Sep 30, 202417.9317.9317.9317.9317.85-
Sep 27, 202418.2018.2018.2018.2018.12-
Sep 26, 202418.0818.0818.0818.0818.00-
Sep 25, 202417.7017.7017.7017.7017.62-
Sep 24, 202417.7717.7717.7717.7717.69-
Sep 23, 202417.6317.6317.6317.6317.55-
Sep 20, 202417.6317.6317.6317.6317.55-
Sep 19, 202417.8617.8617.8617.8617.78-
Sep 18, 202417.3917.3917.3917.3917.31-
Sep 17, 202417.4917.4917.4917.4917.41-
Sep 16, 202417.5017.5017.5017.5017.42-
Sep 13, 202417.4717.4717.4717.4717.39-
Sep 12, 202417.3517.3517.3517.3517.27-
Sep 11, 202417.1717.1717.1717.1717.09-
Sep 10, 202416.9916.9916.9916.9916.91-
Sep 9, 202417.0717.0717.0717.0716.99-
Sep 6, 202416.8516.8516.8516.8516.77-
Sep 5, 202417.1817.1817.1817.1817.10-
Sep 4, 202417.1817.1817.1817.1817.10-
Sep 3, 202417.1817.1817.1817.1817.10-
Aug 30, 202417.7617.7617.7617.7617.68-
Aug 29, 202417.7317.7317.7317.7317.65-
Aug 28, 202417.6717.6717.6717.6717.59-
Aug 27, 202417.7817.7817.7817.7817.70-
Aug 26, 202417.7517.7517.7517.7517.67-
Aug 23, 202417.8517.8517.8517.8517.77-
Aug 22, 202417.5517.5517.5517.5517.47-
Aug 21, 202417.5817.5817.5817.5817.50-
Aug 20, 202417.5317.5317.5317.5317.45-
Aug 19, 202417.4917.4917.4917.4917.41-
Aug 16, 202417.3617.3617.3617.3617.28-
Aug 15, 202417.1917.1917.1917.1917.11-
Aug 14, 202417.0017.0017.0017.0016.92-
Aug 13, 202417.0017.0017.0017.0016.92-
Aug 12, 202416.6716.6716.6716.6716.59-
Aug 9, 202416.6516.6516.6516.6516.57-
Aug 8, 202416.6416.6416.6416.6416.56-
Aug 7, 202416.5116.5116.5116.5116.44-
Aug 6, 202416.3216.3216.3216.3216.25-
Aug 5, 202416.2116.2116.2116.2116.14-
Aug 2, 202416.5616.5616.5616.5616.49-
Aug 1, 202416.9316.9316.9316.9316.85-
Jul 31, 202417.4117.4117.4117.4117.33-
Jul 30, 202417.1117.1117.1117.1117.03-
Jul 29, 202417.0717.0717.0717.0716.99-
Jul 26, 202417.1317.1317.1317.1317.05-
Jul 25, 202416.9616.9616.9616.9616.88-
Jul 24, 202417.0917.0917.0917.0917.01-
Jul 23, 202417.4017.4017.4017.4017.32-
Jul 22, 202417.4717.4717.4717.4717.39-
Jul 19, 202417.3417.3417.3417.3417.26-
Jul 18, 202417.5117.5117.5117.5117.43-
Jul 17, 202417.7017.7017.7017.7017.62-
Jul 16, 202417.8717.8717.8717.8717.79-
Jul 15, 202417.7417.7417.7417.7417.66-
Jul 12, 202417.8017.8017.8017.8017.72-
Jul 11, 202417.4617.4617.4617.4617.38-
Jul 10, 202417.2417.2417.2417.2417.16-
Jul 9, 202417.0917.0917.0917.0917.01-
Jul 8, 202417.1317.1317.1317.1317.05-
Jul 5, 202417.1417.1417.1417.1417.06-
Jul 3, 202416.9716.9716.9716.9716.89-
Jul 2, 202416.7716.7716.7716.7716.69-
Jul 1, 202416.8016.8016.8016.8016.72-
Jun 28, 202416.8516.8516.8516.8516.77-
Jun 27, 202416.8516.8516.8516.8516.77-
Jun 26, 202416.8616.8616.8616.8616.78-
Jun 25, 202416.9316.9316.9316.9316.85-
Jun 24, 202417.0117.0117.0117.0116.93-
Jun 21, 202417.0217.0217.0217.0216.94-
Jun 20, 202417.0517.0517.0517.0516.97-
Jun 18, 202416.9916.9916.9916.9916.91-
Jun 17, 202416.9416.9416.9416.9416.86-
Jun 14, 202416.8616.8616.8616.8616.78-
Jun 13, 202416.9816.9816.9816.9816.90-
Jun 12, 202417.1117.1117.1117.1117.03-
Jun 11, 202416.9016.9016.9016.9016.82-
Jun 10, 202416.9516.9516.9516.9516.87-
Jun 7, 202416.9516.9516.9516.9516.87-
Jun 6, 202417.1017.1017.1017.1017.02-
Jun 5, 202417.1317.1317.1317.1317.05-
Jun 4, 202416.9016.9016.9016.9016.82-
Jun 3, 202416.9916.9916.9916.9916.91-
May 31, 202417.0317.0317.0317.0316.95-
May 30, 202416.9716.9716.9716.9716.89-
May 29, 202417.0017.0017.0017.0016.92-
May 28, 202417.3217.3217.3217.3217.24-
May 24, 202417.3017.3017.3017.3017.22-
May 23, 202417.3317.3317.3317.3317.25-
May 22, 202417.3217.3217.3217.3217.24-
May 21, 202417.2917.2917.2917.2917.21-
May 20, 202417.4317.4317.4317.4317.35-
May 17, 202417.3717.3717.3717.3717.29-

Related Tickers