GPIIX - Grandeur Peak International Opportunities Fund Institutional Class

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20193.19003.19003.19003.19003.1900-
Aug 16, 20193.17003.17003.17003.17003.1700-
Aug 15, 20193.14003.14003.14003.14003.1400-
Aug 14, 20193.14003.14003.14003.14003.1400-
Aug 13, 20193.20003.20003.20003.20003.2000-
Aug 12, 20193.20003.20003.20003.20003.2000-
Aug 09, 20193.23003.23003.23003.23003.2300-
Aug 08, 20193.26003.26003.26003.26003.2600-
Aug 07, 20193.21003.21003.21003.21003.2100-
Aug 06, 20193.21003.21003.21003.21003.2100-
Aug 05, 20193.18003.18003.18003.18003.1800-
Aug 02, 20193.27003.27003.27003.27003.2700-
Aug 01, 20193.31003.31003.31003.31003.3100-
Jul 31, 20193.30003.30003.30003.30003.3000-
Jul 30, 20193.33003.33003.33003.33003.3300-
Jul 29, 20193.35003.35003.35003.35003.3500-
Jul 26, 20193.38003.38003.38003.38003.3800-
Jul 25, 20193.37003.37003.37003.37003.3700-
Jul 24, 20193.38003.38003.38003.38003.3800-
Jul 23, 20193.37003.37003.37003.37003.3700-
Jul 22, 20193.36003.36003.36003.36003.3600-
Jul 19, 20193.37003.37003.37003.37003.3700-
Jul 18, 20193.36003.36003.36003.36003.3600-
Jul 17, 20193.37003.37003.37003.37003.3700-
Jul 16, 20193.38003.38003.38003.38003.3800-
Jul 15, 20193.39003.39003.39003.39003.3900-
Jul 12, 20193.38003.38003.38003.38003.3800-
Jul 11, 20193.36003.36003.36003.36003.3600-
Jul 10, 20193.35003.35003.35003.35003.3500-
Jul 09, 20193.34003.34003.34003.34003.3400-
Jul 08, 20193.35003.35003.35003.35003.3500-
Jul 05, 20193.38003.38003.38003.38003.3800-
Jul 03, 20193.38003.38003.38003.38003.3800-
Jul 02, 20193.38003.38003.38003.38003.3800-
Jul 01, 20193.37003.37003.37003.37003.3700-
Jun 28, 20193.35003.35003.35003.35003.3500-
Jun 27, 20193.33003.33003.33003.33003.3300-
Jun 26, 20193.31003.31003.31003.31003.3100-
Jun 25, 20193.32003.32003.32003.32003.3200-
Jun 24, 20193.33003.33003.33003.33003.3300-
Jun 21, 20193.33003.33003.33003.33003.3300-
Jun 20, 20193.34003.34003.34003.34003.3400-
Jun 19, 20193.31003.31003.31003.31003.3100-
Jun 18, 20193.28003.28003.28003.28003.2800-
Jun 17, 20193.26003.26003.26003.26003.2600-
Jun 14, 20193.26003.26003.26003.26003.2600-
Jun 13, 20193.28003.28003.28003.28003.2800-
Jun 12, 20193.29003.29003.29003.29003.2900-
Jun 11, 20193.30003.30003.30003.30003.3000-
Jun 10, 20193.28003.28003.28003.28003.2800-
Jun 07, 20193.28003.28003.28003.28003.2800-
Jun 06, 20193.25003.25003.25003.25003.2500-
Jun 05, 20193.25003.25003.25003.25003.2500-
Jun 04, 20193.24003.24003.24003.24003.2400-
Jun 03, 20193.22003.22003.22003.22003.2200-
May 31, 20193.23003.23003.23003.23003.2300-
May 30, 20193.23003.23003.23003.23003.2300-
May 29, 20193.23003.23003.23003.23003.2300-
May 28, 20193.27003.27003.27003.27003.2700-
May 24, 20193.26003.26003.26003.26003.2600-
May 23, 20193.23003.23003.23003.23003.2300-
May 22, 20193.28003.28003.28003.28003.2800-
May 21, 20193.28003.28003.28003.28003.2800-
May 20, 20193.27003.27003.27003.27003.2700-
May 17, 20193.28003.28003.28003.28003.2800-
May 16, 20193.29003.29003.29003.29003.2900-
May 15, 20193.28003.28003.28003.28003.2800-
May 14, 20193.26003.26003.26003.26003.2600-
May 13, 20193.24003.24003.24003.24003.2400-
May 10, 20193.30003.30003.30003.30003.3000-
May 09, 20193.29003.29003.29003.29003.2900-
May 08, 20193.32003.32003.32003.32003.3200-
May 07, 20193.31003.31003.31003.31003.3100-
May 06, 20193.33003.33003.33003.33003.3300-
May 03, 20193.37003.37003.37003.37003.3700-
May 02, 20193.34003.34003.34003.34003.3400-
May 01, 20193.35003.35003.35003.35003.3500-
Apr 30, 20193.36003.36003.36003.36003.3600-
Apr 29, 20193.35003.35003.35003.35003.3500-
Apr 26, 20193.34003.34003.34003.34003.3400-
Apr 25, 20193.33003.33003.33003.33003.3300-
Apr 24, 20193.34003.34003.34003.34003.3400-
Apr 23, 20193.34003.34003.34003.34003.3400-
Apr 22, 20193.33003.33003.33003.33003.3300-
Apr 18, 20193.33003.33003.33003.33003.3300-
Apr 17, 20193.34003.34003.34003.34003.3400-
Apr 16, 20193.34003.34003.34003.34003.3400-
Apr 15, 20193.33003.33003.33003.33003.3300-
Apr 12, 20193.31003.31003.31003.31003.3100-
Apr 11, 20193.30003.30003.30003.30003.3000-
Apr 10, 20193.31003.31003.31003.31003.3100-
Apr 09, 20193.30003.30003.30003.30003.3000-
Apr 08, 20193.30003.30003.30003.30003.3000-
Apr 05, 20193.30003.30003.30003.30003.3000-
Apr 04, 20193.29003.29003.29003.29003.2900-
Apr 03, 20193.29003.29003.29003.29003.2900-
Apr 02, 20193.26003.26003.26003.26003.2600-
Apr 01, 20193.26003.26003.26003.26003.2600-
Mar 29, 20193.23003.23003.23003.23003.2300-
Mar 28, 20193.21003.21003.21003.21003.2100-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...