Nasdaq - Delayed Quote USD

Grandeur Peak Intl Stalwarts Instl (GISYX)

17.02 -0.12 (-0.70%)
At close: June 14 at 8:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 14, 2024 17.02 17.02 17.02 17.02 17.02 -
Jun 13, 2024 17.14 17.14 17.14 17.14 17.14 -
Jun 12, 2024 17.28 17.28 17.28 17.28 17.28 -
Jun 11, 2024 17.06 17.06 17.06 17.06 17.06 -
Jun 10, 2024 17.11 17.11 17.11 17.11 17.11 -
Jun 7, 2024 17.11 17.11 17.11 17.11 17.11 -
Jun 6, 2024 17.26 17.26 17.26 17.26 17.26 -
Jun 5, 2024 17.29 17.29 17.29 17.29 17.29 -
Jun 4, 2024 17.06 17.06 17.06 17.06 17.06 -
Jun 3, 2024 17.15 17.15 17.15 17.15 17.15 -
May 31, 2024 17.19 17.19 17.19 17.19 17.19 -
May 30, 2024 17.13 17.13 17.13 17.13 17.13 -
May 29, 2024 17.16 17.16 17.16 17.16 17.16 -
May 28, 2024 17.48 17.48 17.48 17.48 17.48 -
May 24, 2024 17.46 17.46 17.46 17.46 17.46 -
May 23, 2024 17.49 17.49 17.49 17.49 17.49 -
May 22, 2024 17.48 17.48 17.48 17.48 17.48 -
May 21, 2024 17.45 17.45 17.45 17.45 17.45 -
May 20, 2024 17.59 17.59 17.59 17.59 17.59 -
May 17, 2024 17.54 17.54 17.54 17.54 17.54 -
May 16, 2024 17.63 17.63 17.63 17.63 17.63 -
May 15, 2024 17.64 17.64 17.64 17.64 17.64 -
May 14, 2024 17.36 17.36 17.36 17.36 17.36 -
May 13, 2024 17.24 17.24 17.24 17.24 17.24 -
May 10, 2024 17.23 17.23 17.23 17.23 17.23 -
May 9, 2024 17.29 17.29 17.29 17.29 17.29 -
May 8, 2024 17.28 17.28 17.28 17.28 17.28 -
May 7, 2024 17.31 17.31 17.31 17.31 17.31 -
May 6, 2024 17.29 17.29 17.29 17.29 17.29 -
May 3, 2024 17.15 17.15 17.15 17.15 17.15 -
May 2, 2024 16.89 16.89 16.89 16.89 16.89 -
May 1, 2024 16.82 16.82 16.82 16.82 16.82 -
Apr 30, 2024 16.72 16.72 16.72 16.72 16.72 -
Apr 29, 2024 16.91 16.91 16.91 16.91 16.91 -
Apr 26, 2024 16.85 16.85 16.85 16.85 16.85 -
Apr 25, 2024 16.57 16.57 16.57 16.57 16.57 -
Apr 24, 2024 16.75 16.75 16.75 16.75 16.75 -
Apr 23, 2024 16.66 16.66 16.66 16.66 16.66 -
Apr 22, 2024 16.37 16.37 16.37 16.37 16.37 -
Apr 19, 2024 16.30 16.30 16.30 16.30 16.30 -
Apr 18, 2024 16.55 16.55 16.55 16.55 16.55 -
Apr 17, 2024 16.56 16.56 16.56 16.56 16.56 -
Apr 16, 2024 16.56 16.56 16.56 16.56 16.56 -
Apr 15, 2024 16.72 16.72 16.72 16.72 16.72 -
Apr 12, 2024 16.82 16.82 16.82 16.82 16.82 -
Apr 11, 2024 17.08 17.08 17.08 17.08 17.08 -
Apr 10, 2024 17.03 17.03 17.03 17.03 17.03 -
Apr 9, 2024 17.20 17.20 17.20 17.20 17.20 -
Apr 8, 2024 17.20 17.20 17.20 17.20 17.20 -
Apr 5, 2024 17.11 17.11 17.11 17.11 17.11 -
Apr 4, 2024 17.05 17.05 17.05 17.05 17.05 -
Apr 3, 2024 17.14 17.14 17.14 17.14 17.14 -
Apr 2, 2024 17.15 17.15 17.15 17.15 17.15 -
Apr 1, 2024 17.34 17.34 17.34 17.34 17.34 -
Mar 28, 2024 17.40 17.40 17.40 17.40 17.40 -
Mar 27, 2024 17.39 17.39 17.39 17.39 17.39 -
Mar 26, 2024 17.31 17.31 17.31 17.31 17.31 -
Mar 25, 2024 17.25 17.25 17.25 17.25 17.25 -
Mar 22, 2024 17.33 17.33 17.33 17.33 17.33 -
Mar 21, 2024 17.49 17.49 17.49 17.49 17.49 -
Mar 20, 2024 17.31 17.31 17.31 17.31 17.31 -
Mar 19, 2024 17.21 17.21 17.21 17.21 17.21 -
Mar 18, 2024 17.27 17.27 17.27 17.27 17.27 -
Mar 15, 2024 17.31 17.31 17.31 17.31 17.31 -
Mar 14, 2024 17.38 17.38 17.38 17.38 17.38 -
Mar 13, 2024 17.49 17.49 17.49 17.49 17.49 -
Mar 12, 2024 17.67 17.67 17.67 17.67 17.67 -
Mar 11, 2024 17.56 17.56 17.56 17.56 17.56 -
Mar 8, 2024 17.53 17.53 17.53 17.53 17.53 -
Mar 7, 2024 17.64 17.64 17.64 17.64 17.64 -
Mar 6, 2024 17.51 17.51 17.51 17.51 17.51 -
Mar 5, 2024 17.23 17.23 17.23 17.23 17.23 -
Mar 4, 2024 17.43 17.43 17.43 17.43 17.43 -
Mar 1, 2024 17.42 17.42 17.42 17.42 17.42 -
Feb 29, 2024 17.26 17.26 17.26 17.26 17.26 -
Feb 28, 2024 17.38 17.38 17.38 17.38 17.38 -
Feb 27, 2024 17.46 17.46 17.46 17.46 17.46 -
Feb 26, 2024 17.48 17.48 17.48 17.48 17.48 -
Feb 23, 2024 17.45 17.45 17.45 17.45 17.45 -
Feb 22, 2024 17.54 17.54 17.54 17.54 17.54 -
Feb 21, 2024 17.25 17.25 17.25 17.25 17.25 -
Feb 20, 2024 17.30 17.30 17.30 17.30 17.30 -
Feb 16, 2024 17.37 17.37 17.37 17.37 17.37 -
Feb 15, 2024 17.35 17.35 17.35 17.35 17.35 -
Feb 14, 2024 17.05 17.05 17.05 17.05 17.05 -
Feb 13, 2024 16.87 16.87 16.87 16.87 16.87 -
Feb 12, 2024 17.21 17.21 17.21 17.21 17.21 -
Feb 9, 2024 17.20 17.20 17.20 17.20 17.20 -
Feb 8, 2024 17.13 17.13 17.13 17.13 17.13 -
Feb 7, 2024 17.00 17.00 17.00 17.00 17.00 -
Feb 6, 2024 16.93 16.93 16.93 16.93 16.93 -
Feb 5, 2024 16.89 16.89 16.89 16.89 16.89 -
Feb 2, 2024 17.02 17.02 17.02 17.02 17.02 -
Feb 1, 2024 17.08 17.08 17.08 17.08 17.08 -
Jan 31, 2024 16.82 16.82 16.82 16.82 16.82 -
Jan 30, 2024 17.09 17.09 17.09 17.09 17.09 -
Jan 29, 2024 17.07 17.07 17.07 17.07 17.07 -
Jan 26, 2024 17.08 17.08 17.08 17.08 17.08 -
Jan 25, 2024 17.12 17.12 17.12 17.12 17.12 -
Jan 24, 2024 17.11 17.11 17.11 17.11 17.11 -
Jan 23, 2024 17.06 17.06 17.06 17.06 17.06 -
Jan 22, 2024 17.08 17.08 17.08 17.08 17.08 -
Jan 19, 2024 16.97 16.97 16.97 16.97 16.97 -
Jan 18, 2024 16.74 16.74 16.74 16.74 16.74 -
Jan 17, 2024 16.64 16.64 16.64 16.64 16.64 -
Jan 16, 2024 16.89 16.89 16.89 16.89 16.89 -
Jan 12, 2024 17.38 17.38 17.38 17.38 17.38 -
Jan 11, 2024 17.34 17.34 17.34 17.34 17.34 -
Jan 10, 2024 17.31 17.31 17.31 17.31 17.31 -
Jan 9, 2024 17.27 17.27 17.27 17.27 17.27 -
Jan 8, 2024 17.44 17.44 17.44 17.44 17.44 -
Jan 5, 2024 17.17 17.17 17.17 17.17 17.17 -
Jan 4, 2024 17.28 17.28 17.28 17.28 17.28 -
Jan 3, 2024 17.36 17.36 17.36 17.36 17.36 -
Jan 2, 2024 17.76 17.76 17.76 17.76 17.76 -
Dec 29, 2023 18.12 18.12 18.12 18.12 18.12 -
Dec 28, 2023 18.17 18.17 18.17 18.17 18.17 -
Dec 27, 2023 18.12 18.12 18.12 18.12 18.12 -
Dec 26, 2023 17.92 17.92 17.92 17.92 17.92 -
Dec 22, 2023 17.83 17.83 17.83 17.83 17.83 -
Dec 21, 2023 17.86 17.86 17.86 17.86 17.86 -
Dec 20, 2023 0.15 Dividend
Dec 20, 2023 17.52 17.52 17.52 17.52 17.52 -
Dec 19, 2023 17.88 17.88 17.88 17.88 17.73 -
Dec 18, 2023 17.64 17.64 17.64 17.64 17.50 -
Dec 15, 2023 17.67 17.67 17.67 17.67 17.53 -
Dec 14, 2023 17.66 17.66 17.66 17.66 17.52 -
Dec 13, 2023 17.23 17.23 17.23 17.23 17.09 -
Dec 12, 2023 17.02 17.02 17.02 17.02 16.88 -
Dec 11, 2023 17.03 17.03 17.03 17.03 16.89 -
Dec 8, 2023 16.95 16.95 16.95 16.95 16.81 -
Dec 7, 2023 16.84 16.84 16.84 16.84 16.70 -
Dec 6, 2023 16.84 16.84 16.84 16.84 16.70 -
Dec 5, 2023 16.66 16.66 16.66 16.66 16.52 -
Dec 4, 2023 16.70 16.70 16.70 16.70 16.56 -
Dec 1, 2023 16.85 16.85 16.85 16.85 16.71 -
Nov 30, 2023 16.67 16.67 16.67 16.67 16.53 -
Nov 29, 2023 16.75 16.75 16.75 16.75 16.61 -
Nov 28, 2023 16.53 16.53 16.53 16.53 16.40 -
Nov 27, 2023 16.43 16.43 16.43 16.43 16.30 -
Nov 24, 2023 16.43 16.43 16.43 16.43 16.30 -
Nov 22, 2023 16.38 16.38 16.38 16.38 16.25 -
Nov 21, 2023 16.36 16.36 16.36 16.36 16.23 -
Nov 20, 2023 16.38 16.38 16.38 16.38 16.25 -
Nov 17, 2023 16.19 16.19 16.19 16.19 16.06 -
Nov 16, 2023 15.90 15.90 15.90 15.90 15.77 -
Nov 15, 2023 15.97 15.97 15.97 15.97 15.84 -
Nov 14, 2023 15.85 15.85 15.85 15.85 15.72 -
Nov 13, 2023 15.14 15.14 15.14 15.14 15.02 -
Nov 10, 2023 15.19 15.19 15.19 15.19 15.07 -
Nov 9, 2023 15.14 15.14 15.14 15.14 15.02 -
Nov 8, 2023 15.18 15.18 15.18 15.18 15.06 -
Nov 7, 2023 15.10 15.10 15.10 15.10 14.98 -
Nov 6, 2023 15.14 15.14 15.14 15.14 15.02 -
Nov 3, 2023 15.02 15.02 15.02 15.02 14.90 -
Nov 2, 2023 14.69 14.69 14.69 14.69 14.57 -
Nov 1, 2023 14.30 14.30 14.30 14.30 14.18 -
Oct 31, 2023 14.17 14.17 14.17 14.17 14.06 -
Oct 30, 2023 14.13 14.13 14.13 14.13 14.02 -
Oct 27, 2023 14.04 14.04 14.04 14.04 13.93 -
Oct 26, 2023 13.99 13.99 13.99 13.99 13.88 -
Oct 25, 2023 14.12 14.12 14.12 14.12 14.01 -
Oct 24, 2023 14.34 14.34 14.34 14.34 14.22 -
Oct 23, 2023 14.32 14.32 14.32 14.32 14.20 -
Oct 20, 2023 14.53 14.53 14.53 14.53 14.41 -
Oct 19, 2023 14.53 14.53 14.53 14.53 14.41 -
Oct 18, 2023 14.62 14.62 14.62 14.62 14.50 -
Oct 17, 2023 15.04 15.04 15.04 15.04 14.92 -
Oct 16, 2023 15.06 15.06 15.06 15.06 14.94 -
Oct 13, 2023 15.05 15.05 15.05 15.05 14.93 -
Oct 12, 2023 15.30 15.30 15.30 15.30 15.18 -
Oct 11, 2023 15.39 15.39 15.39 15.39 15.27 -
Oct 10, 2023 15.44 15.44 15.44 15.44 15.31 -
Oct 9, 2023 15.13 15.13 15.13 15.13 15.01 -
Oct 6, 2023 15.10 15.10 15.10 15.10 14.98 -
Oct 5, 2023 15.10 15.10 15.10 15.10 14.98 -
Oct 4, 2023 15.08 15.08 15.08 15.08 14.96 -
Oct 3, 2023 15.01 15.01 15.01 15.01 14.89 -
Oct 2, 2023 15.31 15.31 15.31 15.31 15.19 -
Sep 29, 2023 15.52 15.52 15.52 15.52 15.39 -
Sep 28, 2023 15.39 15.39 15.39 15.39 15.27 -
Sep 27, 2023 15.32 15.32 15.32 15.32 15.20 -
Sep 26, 2023 15.28 15.28 15.28 15.28 15.16 -
Sep 25, 2023 15.51 15.51 15.51 15.51 15.38 -
Sep 22, 2023 15.55 15.55 15.55 15.55 15.42 -
Sep 21, 2023 15.47 15.47 15.47 15.47 15.34 -
Sep 20, 2023 15.75 15.75 15.75 15.75 15.62 -
Sep 19, 2023 15.69 15.69 15.69 15.69 15.56 -
Sep 18, 2023 15.71 15.71 15.71 15.71 15.58 -
Sep 15, 2023 15.79 15.79 15.79 15.79 15.66 -
Sep 14, 2023 15.88 15.88 15.88 15.88 15.75 -
Sep 13, 2023 15.80 15.80 15.80 15.80 15.67 -
Sep 12, 2023 15.84 15.84 15.84 15.84 15.71 -
Sep 11, 2023 15.88 15.88 15.88 15.88 15.75 -
Sep 8, 2023 15.87 15.87 15.87 15.87 15.74 -
Sep 7, 2023 15.96 15.96 15.96 15.96 15.83 -
Sep 6, 2023 16.15 16.15 16.15 16.15 16.02 -
Sep 5, 2023 16.23 16.23 16.23 16.23 16.10 -
Sep 1, 2023 16.29 16.29 16.29 16.29 16.16 -
Aug 31, 2023 16.30 16.30 16.30 16.30 16.17 -
Aug 30, 2023 16.32 16.32 16.32 16.32 16.19 -
Aug 29, 2023 16.32 16.32 16.32 16.32 16.19 -
Aug 28, 2023 15.99 15.99 15.99 15.99 15.86 -
Aug 25, 2023 15.85 15.85 15.85 15.85 15.72 -
Aug 24, 2023 15.80 15.80 15.80 15.80 15.67 -
Aug 23, 2023 16.05 16.05 16.05 16.05 15.92 -
Aug 22, 2023 15.93 15.93 15.93 15.93 15.80 -
Aug 21, 2023 15.81 15.81 15.81 15.81 15.68 -
Aug 18, 2023 15.84 15.84 15.84 15.84 15.71 -
Aug 17, 2023 15.93 15.93 15.93 15.93 15.80 -
Aug 16, 2023 16.10 16.10 16.10 16.10 15.97 -
Aug 15, 2023 16.07 16.07 16.07 16.07 15.94 -
Aug 14, 2023 16.22 16.22 16.22 16.22 16.09 -
Aug 11, 2023 16.23 16.23 16.23 16.23 16.10 -
Aug 10, 2023 16.34 16.34 16.34 16.34 16.21 -
Aug 9, 2023 16.42 16.42 16.42 16.42 16.29 -
Aug 8, 2023 16.38 16.38 16.38 16.38 16.25 -
Aug 7, 2023 16.63 16.63 16.63 16.63 16.50 -
Aug 4, 2023 16.67 16.67 16.67 16.67 16.53 -
Aug 3, 2023 16.55 16.55 16.55 16.55 16.42 -
Aug 2, 2023 16.47 16.47 16.47 16.47 16.34 -
Aug 1, 2023 16.81 16.81 16.81 16.81 16.67 -
Jul 31, 2023 16.98 16.98 16.98 16.98 16.84 -
Jul 28, 2023 17.02 17.02 17.02 17.02 16.88 -
Jul 27, 2023 16.99 16.99 16.99 16.99 16.85 -
Jul 26, 2023 17.06 17.06 17.06 17.06 16.92 -
Jul 25, 2023 17.04 17.04 17.04 17.04 16.90 -
Jul 24, 2023 16.94 16.94 16.94 16.94 16.80 -
Jul 21, 2023 17.01 17.01 17.01 17.01 16.87 -
Jul 20, 2023 17.04 17.04 17.04 17.04 16.90 -
Jul 19, 2023 17.27 17.27 17.27 17.27 17.13 -
Jul 18, 2023 17.17 17.17 17.17 17.17 17.03 -
Jul 17, 2023 17.15 17.15 17.15 17.15 17.01 -
Jul 14, 2023 17.15 17.15 17.15 17.15 17.01 -
Jul 13, 2023 17.16 17.16 17.16 17.16 17.02 -
Jul 12, 2023 16.85 16.85 16.85 16.85 16.71 -
Jul 11, 2023 16.61 16.61 16.61 16.61 16.48 -
Jul 10, 2023 16.45 16.45 16.45 16.45 16.32 -
Jul 7, 2023 16.34 16.34 16.34 16.34 16.21 -
Jul 6, 2023 16.27 16.27 16.27 16.27 16.14 -
Jul 5, 2023 16.55 16.55 16.55 16.55 16.42 -
Jul 3, 2023 16.71 16.71 16.71 16.71 16.57 -
Jun 30, 2023 16.77 16.77 16.77 16.77 16.63 -
Jun 29, 2023 16.53 16.53 16.53 16.53 16.40 -
Jun 28, 2023 16.59 16.59 16.59 16.59 16.46 -
Jun 27, 2023 16.48 16.48 16.48 16.48 16.35 -
Jun 26, 2023 16.43 16.43 16.43 16.43 16.30 -
Jun 23, 2023 16.46 16.46 16.46 16.46 16.33 -
Jun 22, 2023 16.64 16.64 16.64 16.64 16.51 -
Jun 21, 2023 16.75 16.75 16.75 16.75 16.61 -
Jun 20, 2023 16.87 16.87 16.87 16.87 16.73 -
Jun 16, 2023 17.11 17.11 17.11 17.11 16.97 -
Jun 15, 2023 17.09 17.09 17.09 17.09 16.95 -

Related Tickers