Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Grandeur Peak US Stalwarts Fund Institutional Class (GUSYX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
18.43+0.10 (+0.55%)
At close: 08:00PM EDT
Advertisement
Advertisement
Time Period:
Aug 07, 2021 - Aug 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 202218.4318.4318.4318.4318.43-
Aug 04, 202218.4318.4318.4318.4318.43-
Aug 03, 202218.3318.3318.3318.3318.33-
Aug 02, 202218.0318.0318.0318.0318.03-
Aug 01, 202218.0018.0018.0018.0018.00-
Jul 29, 202217.9417.9417.9417.9417.94-
Jul 28, 202217.7617.7617.7617.7617.76-
Jul 27, 202217.2617.2617.2617.2617.26-
Jul 26, 202216.7816.7816.7816.7816.78-
Jul 25, 202217.1417.1417.1417.1417.14-
Jul 22, 202217.2717.2717.2717.2717.27-
Jul 21, 202217.6217.6217.6217.6217.62-
Jul 20, 202217.3717.3717.3717.3717.37-
Jul 19, 202217.0317.0317.0317.0317.03-
Jul 18, 202216.5116.5116.5116.5116.51-
Jul 15, 202216.5116.5116.5116.5116.51-
Jul 14, 202216.1716.1716.1716.1716.17-
Jul 13, 202216.3216.3216.3216.3216.32-
Jul 12, 202216.4416.4416.4416.4416.44-
Jul 11, 202216.7116.7116.7116.7116.71-
Jul 08, 202217.0317.0317.0317.0317.03-
Jul 07, 202217.0917.0917.0917.0917.09-
Jul 06, 202216.6316.6316.6316.6316.63-
Jul 05, 202216.7416.7416.7416.7416.74-
Jul 01, 202216.1516.1516.1516.1516.15-
Jun 30, 202216.1516.1516.1516.1516.15-
Jun 29, 202216.2916.2916.2916.2916.29-
Jun 28, 202216.3616.3616.3616.3616.36-
Jun 27, 202216.7916.7916.7916.7916.79-
Jun 24, 202216.3316.3316.3316.3316.33-
Jun 23, 202216.3316.3316.3316.3316.33-
Jun 22, 202215.8615.8615.8615.8615.86-
Jun 21, 202215.7615.7615.7615.7615.76-
Jun 17, 202215.5515.5515.5515.5515.55-
Jun 16, 202215.2715.2715.2715.2715.27-
Jun 15, 202216.0516.0516.0516.0516.05-
Jun 14, 202215.7115.7115.7115.7115.71-
Jun 13, 202215.7315.7315.7315.7315.73-
Jun 10, 202217.1917.1917.1917.1917.19-
Jun 09, 202217.1917.1917.1917.1917.19-
Jun 08, 202217.5717.5717.5717.5717.57-
Jun 07, 202217.7617.7617.7617.7617.76-
Jun 06, 202217.5017.5017.5017.5017.50-
Jun 03, 202217.4017.4017.4017.4017.40-
Jun 02, 202217.7317.7317.7317.7317.73-
Jun 01, 202217.0617.0617.0617.0617.06-
May 31, 202217.2417.2417.2417.2417.24-
May 27, 202217.5817.5817.5817.5817.58-
May 26, 202216.8916.8916.8916.8916.89-
May 25, 202216.4016.4016.4016.4016.40-
May 24, 202216.1916.1916.1916.1916.19-
May 23, 202216.6216.6216.6216.6216.62-
May 20, 202216.5216.5216.5216.5216.52-
May 19, 202216.4416.4416.4416.4416.44-
May 18, 202216.2616.2616.2616.2616.26-
May 17, 202216.9216.9216.9216.9216.92-
May 16, 202216.5516.5516.5516.5516.55-
May 13, 202216.9016.9016.9016.9016.90-
May 12, 202216.2616.2616.2616.2616.26-
May 11, 202215.9315.9315.9315.9315.93-
May 10, 202216.4516.4516.4516.4516.45-
May 09, 202216.4216.4216.4216.4216.42-
May 06, 202217.1817.1817.1817.1817.18-
May 05, 202217.6017.6017.6017.6017.60-
May 04, 202218.6518.6518.6518.6518.65-
May 03, 202218.0218.0218.0218.0218.02-
May 02, 202218.0118.0118.0118.0118.01-
Apr 29, 202218.3018.3018.3018.3018.30-
Apr 28, 202218.3018.3018.3018.3018.30-
Apr 27, 202217.9817.9817.9817.9817.98-
Apr 26, 202218.0818.0818.0818.0818.08-
Apr 25, 202218.7118.7118.7118.7118.71-
Apr 22, 202218.4418.4418.4418.4418.44-
Apr 21, 202218.8818.8818.8818.8818.88-
Apr 20, 202219.4819.4819.4819.4819.48-
Apr 19, 202219.6319.6319.6319.6319.63-
Apr 18, 202219.0419.0419.0419.0419.04-
Apr 14, 202219.3119.3119.3119.3119.31-
Apr 13, 202219.7519.7519.7519.7519.75-
Apr 12, 202219.3419.3419.3419.3419.34-
Apr 11, 202219.4219.4219.4219.4219.42-
Apr 08, 202219.5819.5819.5819.5819.58-
Apr 07, 202219.7919.7919.7919.7919.79-
Apr 06, 202219.8319.8319.8319.8319.83-
Apr 05, 202220.3420.3420.3420.3420.34-
Apr 04, 202220.8820.8820.8820.8820.88-
Apr 01, 202220.5920.5920.5920.5920.59-
Mar 31, 202220.4020.4020.4020.4020.40-
Mar 30, 202220.7220.7220.7220.7220.72-
Mar 29, 202221.1721.1721.1721.1721.17-
Mar 28, 202220.5120.5120.5120.5120.51-
Mar 25, 202220.3620.3620.3620.3620.36-
Mar 24, 202220.5720.5720.5720.5720.57-
Mar 23, 202220.3820.3820.3820.3820.38-
Mar 22, 202220.8720.8720.8720.8720.87-
Mar 21, 202220.4820.4820.4820.4820.48-
Mar 18, 202220.8320.8320.8320.8320.83-
Mar 17, 202220.2620.2620.2620.2620.26-
Mar 16, 202219.8219.8219.8219.8219.82-
Mar 15, 202218.9218.9218.9218.9218.92-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement