Advertisement
U.S. markets open in 2 hours 1 minute

Grandeur Peak Global Opportunities Fund (GPGIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
3.6500+0.0300 (+0.83%)
At close: 08:00PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20243.65003.65003.65003.65003.6500-
Mar 26, 20243.62003.62003.62003.62003.6200-
Mar 25, 20243.62003.62003.62003.62003.6200-
Mar 22, 20243.63003.63003.63003.63003.6300-
Mar 21, 20243.66003.66003.66003.66003.6600-
Mar 20, 20243.64003.64003.64003.64003.6400-
Mar 19, 20243.62003.62003.62003.62003.6200-
Mar 18, 20243.62003.62003.62003.62003.6200-
Mar 15, 20243.63003.63003.63003.63003.6300-
Mar 14, 20243.65003.65003.65003.65003.6500-
Mar 13, 20243.68003.68003.68003.68003.6800-
Mar 12, 20243.70003.70003.70003.70003.7000-
Mar 11, 20243.70003.70003.70003.70003.7000-
Mar 08, 20243.71003.71003.71003.71003.7100-
Mar 07, 20243.71003.71003.71003.71003.7100-
Mar 06, 20243.69003.69003.69003.69003.6900-
Mar 05, 20243.65003.65003.65003.65003.6500-
Mar 04, 20243.68003.68003.68003.68003.6800-
Mar 01, 20243.69003.69003.69003.69003.6900-
Feb 29, 20243.67003.67003.67003.67003.6700-
Feb 28, 20243.72003.72003.72003.72003.7200-
Feb 27, 20243.74003.74003.74003.74003.7400-
Feb 26, 20243.73003.73003.73003.73003.7300-
Feb 23, 20243.74003.74003.74003.74003.7400-
Feb 22, 20243.75003.75003.75003.75003.7500-
Feb 21, 20243.71003.71003.71003.71003.7100-
Feb 20, 20243.73003.73003.73003.73003.7300-
Feb 16, 20243.73003.73003.73003.73003.7300-
Feb 15, 20243.71003.71003.71003.71003.7100-
Feb 14, 20243.68003.68003.68003.68003.6800-
Feb 13, 20243.63003.63003.63003.63003.6300-
Feb 12, 20243.70003.70003.70003.70003.7000-
Feb 09, 20243.68003.68003.68003.68003.6800-
Feb 08, 20243.68003.68003.68003.68003.6800-
Feb 07, 20243.68003.68003.68003.68003.6800-
Feb 06, 20243.67003.67003.67003.67003.6700-
Feb 05, 20243.65003.65003.65003.65003.6500-
Feb 02, 20243.68003.68003.68003.68003.6800-
Feb 01, 20243.70003.70003.70003.70003.7000-
Jan 31, 20243.66003.66003.66003.66003.6600-
Jan 30, 20243.71003.71003.71003.71003.7100-
Jan 29, 20243.71003.71003.71003.71003.7100-
Jan 26, 20243.70003.70003.70003.70003.7000-
Jan 25, 20243.70003.70003.70003.70003.7000-
Jan 24, 20243.69003.69003.69003.69003.6900-
Jan 23, 20243.68003.68003.68003.68003.6800-
Jan 22, 20243.69003.69003.69003.69003.6900-
Jan 19, 20243.66003.66003.66003.66003.6600-
Jan 18, 20243.64003.64003.64003.64003.6400-
Jan 17, 20243.62003.62003.62003.62003.6200-
Jan 16, 20243.66003.66003.66003.66003.6600-
Jan 12, 20243.72003.72003.72003.72003.7200-
Jan 11, 20243.71003.71003.71003.71003.7100-
Jan 10, 20243.72003.72003.72003.72003.7200-
Jan 09, 20243.72003.72003.72003.72003.7200-
Jan 08, 20243.73003.73003.73003.73003.7300-
Jan 05, 20243.68003.68003.68003.68003.6800-
Jan 04, 20243.70003.70003.70003.70003.7000-
Jan 03, 20243.71003.71003.71003.71003.7100-
Jan 02, 20243.78003.78003.78003.78003.7800-
Dec 29, 20233.85003.85003.85003.85003.8500-
Dec 28, 20233.86003.86003.86003.86003.8600-
Dec 27, 20233.85003.85003.85003.85003.8500-
Dec 26, 20233.82003.82003.82003.82003.8200-
Dec 22, 20233.80003.80003.80003.80003.8000-
Dec 21, 20233.79003.79003.79003.79003.7900-
Dec 20, 20233.72003.72003.72003.72003.7200-
Dec 20, 20230.027 Dividend
Dec 19, 20233.78003.78003.78003.78003.7530-
Dec 18, 20233.72003.72003.72003.72003.6934-
Dec 15, 20233.73003.73003.73003.73003.7034-
Dec 14, 20233.72003.72003.72003.72003.6934-
Dec 13, 20233.64003.64003.64003.64003.6140-
Dec 12, 20233.59003.59003.59003.59003.5644-
Dec 11, 20233.59003.59003.59003.59003.5644-
Dec 08, 20233.58003.58003.58003.58003.5544-
Dec 07, 20233.57003.57003.57003.57003.5445-
Dec 06, 20233.56003.56003.56003.56003.5346-
Dec 05, 20233.53003.53003.53003.53003.5048-
Dec 04, 20233.54003.54003.54003.54003.5147-
Dec 01, 20233.56003.56003.56003.56003.5346-
Nov 30, 20233.53003.53003.53003.53003.5048-
Nov 29, 20233.55003.55003.55003.55003.5246-
Nov 28, 20233.50003.50003.50003.50003.4750-
Nov 27, 20233.48003.48003.48003.48003.4551-
Nov 24, 20233.49003.49003.49003.49003.4651-
Nov 22, 20233.47003.47003.47003.47003.4452-
Nov 21, 20233.46003.46003.46003.46003.4353-
Nov 20, 20233.47003.47003.47003.47003.4452-
Nov 17, 20233.43003.43003.43003.43003.4055-
Nov 16, 20233.38003.38003.38003.38003.3559-
Nov 15, 20233.40003.40003.40003.40003.3757-
Nov 14, 20233.38003.38003.38003.38003.3559-
Nov 13, 20233.25003.25003.25003.25003.2268-
Nov 10, 20233.26003.26003.26003.26003.2367-
Nov 09, 20233.24003.24003.24003.24003.2169-
Nov 08, 20233.26003.26003.26003.26003.2367-
Nov 07, 20233.25003.25003.25003.25003.2268-
Nov 06, 20233.26003.26003.26003.26003.2367-
Nov 03, 20233.26003.26003.26003.26003.2367-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...