UK markets close in 6 hours 58 minutes

Grandeur Peak Intl Stalwarts Instl (GISYX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
17.48+0.02 (+0.11%)
At close: 08:00PM EDT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 202417.4817.4817.4817.4817.48-
24 May 202417.4617.4617.4617.4617.46-
23 May 202417.4917.4917.4917.4917.49-
22 May 202417.4817.4817.4817.4817.48-
21 May 202417.4517.4517.4517.4517.45-
20 May 202417.5917.5917.5917.5917.59-
17 May 202417.5417.5417.5417.5417.54-
16 May 202417.6317.6317.6317.6317.63-
15 May 202417.6417.6417.6417.6417.64-
14 May 202417.3617.3617.3617.3617.36-
13 May 202417.2417.2417.2417.2417.24-
10 May 202417.2317.2317.2317.2317.23-
09 May 202417.2917.2917.2917.2917.29-
08 May 202417.2817.2817.2817.2817.28-
07 May 202417.3117.3117.3117.3117.31-
06 May 202417.2917.2917.2917.2917.29-
03 May 202417.1517.1517.1517.1517.15-
02 May 202416.8916.8916.8916.8916.89-
01 May 202416.8216.8216.8216.8216.82-
30 Apr 202416.7216.7216.7216.7216.72-
29 Apr 202416.9116.9116.9116.9116.91-
26 Apr 202416.8516.8516.8516.8516.85-
25 Apr 202416.5716.5716.5716.5716.57-
24 Apr 202416.7516.7516.7516.7516.75-
23 Apr 202416.6616.6616.6616.6616.66-
22 Apr 202416.3716.3716.3716.3716.37-
19 Apr 202416.3016.3016.3016.3016.30-
18 Apr 202416.5516.5516.5516.5516.55-
17 Apr 202416.5616.5616.5616.5616.56-
16 Apr 202416.5616.5616.5616.5616.56-
15 Apr 202416.7216.7216.7216.7216.72-
12 Apr 202416.8216.8216.8216.8216.82-
11 Apr 202417.0817.0817.0817.0817.08-
10 Apr 202417.0317.0317.0317.0317.03-
09 Apr 202417.2017.2017.2017.2017.20-
08 Apr 202417.2017.2017.2017.2017.20-
05 Apr 202417.1117.1117.1117.1117.11-
04 Apr 202417.0517.0517.0517.0517.05-
03 Apr 202417.1417.1417.1417.1417.14-
02 Apr 202417.1517.1517.1517.1517.15-
01 Apr 202417.3417.3417.3417.3417.34-
28 Mar 202417.4017.4017.4017.4017.40-
27 Mar 202417.3917.3917.3917.3917.39-
26 Mar 202417.3117.3117.3117.3117.31-
25 Mar 202417.2517.2517.2517.2517.25-
22 Mar 202417.3317.3317.3317.3317.33-
21 Mar 202417.4917.4917.4917.4917.49-
20 Mar 202417.3117.3117.3117.3117.31-
19 Mar 202417.2117.2117.2117.2117.21-
18 Mar 202417.2717.2717.2717.2717.27-
15 Mar 202417.3117.3117.3117.3117.31-
14 Mar 202417.3817.3817.3817.3817.38-
13 Mar 202417.4917.4917.4917.4917.49-
12 Mar 202417.6717.6717.6717.6717.67-
11 Mar 202417.5617.5617.5617.5617.56-
08 Mar 202417.5317.5317.5317.5317.53-
07 Mar 202417.6417.6417.6417.6417.64-
06 Mar 202417.5117.5117.5117.5117.51-
05 Mar 202417.2317.2317.2317.2317.23-
04 Mar 202417.4317.4317.4317.4317.43-
01 Mar 202417.4217.4217.4217.4217.42-
29 Feb 202417.2617.2617.2617.2617.26-
28 Feb 202417.3817.3817.3817.3817.38-
27 Feb 202417.4617.4617.4617.4617.46-
26 Feb 202417.4817.4817.4817.4817.48-
23 Feb 202417.4517.4517.4517.4517.45-
22 Feb 202417.5417.5417.5417.5417.54-
21 Feb 202417.2517.2517.2517.2517.25-
20 Feb 202417.3017.3017.3017.3017.30-
16 Feb 202417.3717.3717.3717.3717.37-
15 Feb 202417.3517.3517.3517.3517.35-
14 Feb 202417.0517.0517.0517.0517.05-
13 Feb 202416.8716.8716.8716.8716.87-
12 Feb 202417.2117.2117.2117.2117.21-
09 Feb 202417.2017.2017.2017.2017.20-
08 Feb 202417.1317.1317.1317.1317.13-
07 Feb 202417.0017.0017.0017.0017.00-
06 Feb 202416.9316.9316.9316.9316.93-
05 Feb 202416.8916.8916.8916.8916.89-
02 Feb 202417.0217.0217.0217.0217.02-
01 Feb 202417.0817.0817.0817.0817.08-
31 Jan 202416.8216.8216.8216.8216.82-
30 Jan 202417.0917.0917.0917.0917.09-
29 Jan 202417.0717.0717.0717.0717.07-
26 Jan 202417.0817.0817.0817.0817.08-
25 Jan 202417.1217.1217.1217.1217.12-
24 Jan 202417.1117.1117.1117.1117.11-
23 Jan 202417.0617.0617.0617.0617.06-
22 Jan 202417.0817.0817.0817.0817.08-
19 Jan 202416.9716.9716.9716.9716.97-
18 Jan 202416.7416.7416.7416.7416.74-
17 Jan 202416.6416.6416.6416.6416.64-
16 Jan 202416.8916.8916.8916.8916.89-
12 Jan 202417.3817.3817.3817.3817.38-
11 Jan 202417.3417.3417.3417.3417.34-
10 Jan 202417.3117.3117.3117.3117.31-
09 Jan 202417.2717.2717.2717.2717.27-
08 Jan 202417.4417.4417.4417.4417.44-
05 Jan 202417.1717.1717.1717.1717.17-
04 Jan 202417.2817.2817.2817.2817.28-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...