UK markets close in 5 hours 6 minutes

Grandeur Peak International Opps Inv (GPIOX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
3.3600+0.0200 (+0.60%)
At close: 08:00PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20243.36003.36003.36003.36003.3600-
26 Mar 20243.34003.34003.34003.34003.3400-
25 Mar 20243.33003.33003.33003.33003.3300-
22 Mar 20243.34003.34003.34003.34003.3400-
21 Mar 20243.37003.37003.37003.37003.3700-
20 Mar 20243.34003.34003.34003.34003.3400-
19 Mar 20243.32003.32003.32003.32003.3200-
18 Mar 20243.33003.33003.33003.33003.3300-
15 Mar 20243.34003.34003.34003.34003.3400-
14 Mar 20243.36003.36003.36003.36003.3600-
13 Mar 20243.38003.38003.38003.38003.3800-
12 Mar 20243.40003.40003.40003.40003.4000-
11 Mar 20243.39003.39003.39003.39003.3900-
08 Mar 20243.40003.40003.40003.40003.4000-
07 Mar 20243.40003.40003.40003.40003.4000-
06 Mar 20243.39003.39003.39003.39003.3900-
05 Mar 20243.35003.35003.35003.35003.3500-
04 Mar 20243.38003.38003.38003.38003.3800-
01 Mar 20243.38003.38003.38003.38003.3800-
29 Feb 20243.36003.36003.36003.36003.3600-
28 Feb 20243.39003.39003.39003.39003.3900-
27 Feb 20243.41003.41003.41003.41003.4100-
26 Feb 20243.41003.41003.41003.41003.4100-
23 Feb 20243.41003.41003.41003.41003.4100-
22 Feb 20243.42003.42003.42003.42003.4200-
21 Feb 20243.39003.39003.39003.39003.3900-
20 Feb 20243.40003.40003.40003.40003.4000-
16 Feb 20243.39003.39003.39003.39003.3900-
15 Feb 20243.37003.37003.37003.37003.3700-
14 Feb 20243.34003.34003.34003.34003.3400-
13 Feb 20243.31003.31003.31003.31003.3100-
12 Feb 20243.36003.36003.36003.36003.3600-
09 Feb 20243.35003.35003.35003.35003.3500-
08 Feb 20243.36003.36003.36003.36003.3600-
07 Feb 20243.36003.36003.36003.36003.3600-
06 Feb 20243.36003.36003.36003.36003.3600-
05 Feb 20243.34003.34003.34003.34003.3400-
02 Feb 20243.36003.36003.36003.36003.3600-
01 Feb 20243.37003.37003.37003.37003.3700-
31 Jan 20243.34003.34003.34003.34003.3400-
30 Jan 20243.37003.37003.37003.37003.3700-
29 Jan 20243.37003.37003.37003.37003.3700-
26 Jan 20243.38003.38003.38003.38003.3800-
25 Jan 20243.38003.38003.38003.38003.3800-
24 Jan 20243.37003.37003.37003.37003.3700-
23 Jan 20243.35003.35003.35003.35003.3500-
22 Jan 20243.36003.36003.36003.36003.3600-
19 Jan 20243.34003.34003.34003.34003.3400-
18 Jan 20243.31003.31003.31003.31003.3100-
17 Jan 20243.30003.30003.30003.30003.3000-
16 Jan 20243.35003.35003.35003.35003.3500-
12 Jan 20243.42003.42003.42003.42003.4200-
11 Jan 20243.40003.40003.40003.40003.4000-
10 Jan 20243.40003.40003.40003.40003.4000-
09 Jan 20243.41003.41003.41003.41003.4100-
08 Jan 20243.43003.43003.43003.43003.4300-
05 Jan 20243.39003.39003.39003.39003.3900-
04 Jan 20243.41003.41003.41003.41003.4100-
03 Jan 20243.41003.41003.41003.41003.4100-
02 Jan 20243.47003.47003.47003.47003.4700-
29 Dec 20233.53003.53003.53003.53003.5300-
28 Dec 20233.54003.54003.54003.54003.5400-
27 Dec 20233.52003.52003.52003.52003.5200-
26 Dec 20233.49003.49003.49003.49003.4900-
22 Dec 20233.47003.47003.47003.47003.4700-
21 Dec 20233.47003.47003.47003.47003.4700-
20 Dec 20233.41003.41003.41003.41003.4100-
20 Dec 20230.008 Dividend
20 Dec 20230.014 Capital gain
19 Dec 20233.45003.45003.45003.45003.4280-
18 Dec 20233.40003.40003.40003.40003.3783-
15 Dec 20233.41003.41003.41003.41003.3883-
14 Dec 20233.40003.40003.40003.40003.3783-
13 Dec 20233.32003.32003.32003.32003.2988-
12 Dec 20233.29003.29003.29003.29003.2690-
11 Dec 20233.29003.29003.29003.29003.2690-
08 Dec 20233.28003.28003.28003.28003.2591-
07 Dec 20233.27003.27003.27003.27003.2491-
06 Dec 20233.27003.27003.27003.27003.2491-
05 Dec 20233.24003.24003.24003.24003.2193-
04 Dec 20233.25003.25003.25003.25003.2293-
01 Dec 20233.27003.27003.27003.27003.2491-
30 Nov 20233.26003.26003.26003.26003.2392-
29 Nov 20233.28003.28003.28003.28003.2591-
28 Nov 20233.24003.24003.24003.24003.2193-
27 Nov 20233.22003.22003.22003.22003.1995-
24 Nov 20233.22003.22003.22003.22003.1995-
22 Nov 20233.21003.21003.21003.21003.1895-
21 Nov 20233.21003.21003.21003.21003.1895-
20 Nov 20233.22003.22003.22003.22003.1995-
17 Nov 20233.18003.18003.18003.18003.1597-
16 Nov 20233.14003.14003.14003.14003.1200-
15 Nov 20233.14003.14003.14003.14003.1200-
14 Nov 20233.12003.12003.12003.12003.1001-
13 Nov 20233.00003.00003.00003.00002.9809-
10 Nov 20233.02003.02003.02003.02003.0007-
09 Nov 20233.02003.02003.02003.02003.0007-
08 Nov 20233.02003.02003.02003.02003.0007-
07 Nov 20233.01003.01003.01003.01002.9908-
06 Nov 20233.02003.02003.02003.02003.0007-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...