Singapore markets closed
Straits Times Index
3,318.45 +1.89 (+0.06%) S&P 500
5,304.72 +36.88 (+0.70%) Dow
39,069.59 +4.29 (+0.01%) Nasdaq
16,920.79 +184.79 (+1.10%) Bitcoin USD
69,740.18 +461.95 (+0.67%) CMC Crypto 200
1,498.83 +14.63 (+0.99%)
Grandeur Peak Intl Stalwarts Inv (GISOX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 23 May 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 22 May 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
| 21 May 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| 20 May 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
| 17 May 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
| 16 May 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
| 15 May 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
| 14 May 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 13 May 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 10 May 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 09 May 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 08 May 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| 07 May 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 06 May 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| 03 May 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 02 May 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| 01 May 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| 30 Apr 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| 29 Apr 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 26 Apr 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 25 Apr 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 24 Apr 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
| 23 Apr 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 22 Apr 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| 19 Apr 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 18 Apr 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 17 Apr 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
| 16 Apr 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
| 15 Apr 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 12 Apr 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 11 Apr 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 10 Apr 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
| 09 Apr 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 08 Apr 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 05 Apr 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| 04 Apr 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
| 03 Apr 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 02 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 01 Apr 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| 28 Mar 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 27 Mar 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 26 Mar 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 25 Mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 22 Mar 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
| 21 Mar 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| 20 Mar 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 19 Mar 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| 18 Mar 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
| 15 Mar 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 14 Mar 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| 13 Mar 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| 12 Mar 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| 11 Mar 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
| 08 Mar 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| 07 Mar 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
| 06 Mar 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| 05 Mar 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 04 Mar 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 01 Mar 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| 29 Feb 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| 28 Feb 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 27 Feb 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| 26 Feb 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 23 Feb 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| 22 Feb 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| 21 Feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 20 Feb 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 16 Feb 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| 15 Feb 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 14 Feb 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| 13 Feb 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
| 12 Feb 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| 09 Feb 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 08 Feb 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 07 Feb 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| 06 Feb 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 05 Feb 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 02 Feb 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
| 01 Feb 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| 31 Jan 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 30 Jan 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| 29 Jan 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 26 Jan 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| 25 Jan 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| 24 Jan 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| 23 Jan 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 22 Jan 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| 19 Jan 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| 18 Jan 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 17 Jan 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 16 Jan 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| 12 Jan 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 11 Jan 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| 10 Jan 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
| 09 Jan 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| 08 Jan 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| 05 Jan 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| 04 Jan 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| 03 Jan 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.