Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,734.44 +1,525.18 (+2.34%) CMC Crypto 200
1,364.41 -9.44 (-0.69%)
Grandeur Peak US Stalwarts Institutional (GUSYX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 06:05PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
| 15 May 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 14 May 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
| 13 May 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 10 May 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
| 09 May 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 08 May 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 07 May 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 06 May 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 03 May 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
| 02 May 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 01 May 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 30 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 29 Apr 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 26 Apr 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 25 Apr 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 24 Apr 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 23 Apr 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| 22 Apr 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| 19 Apr 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| 18 Apr 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
| 17 Apr 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| 16 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 15 Apr 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 12 Apr 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
| 11 Apr 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
| 10 Apr 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
| 09 Apr 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
| 08 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 05 Apr 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
| 04 Apr 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 03 Apr 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
| 02 Apr 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
| 01 Apr 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 28 Mar 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| 27 Mar 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 26 Mar 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 25 Mar 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 22 Mar 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
| 21 Mar 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
| 20 Mar 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 19 Mar 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| 18 Mar 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 15 Mar 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
| 14 Mar 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
| 13 Mar 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
| 12 Mar 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| 11 Mar 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
| 08 Mar 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 07 Mar 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
| 06 Mar 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
| 05 Mar 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| 04 Mar 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| 01 Mar 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| 29 Feb 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 28 Feb 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| 27 Feb 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| 26 Feb 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| 23 Feb 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
| 22 Feb 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
| 21 Feb 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| 20 Feb 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| 16 Feb 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| 15 Feb 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| 14 Feb 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| 13 Feb 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 12 Feb 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| 09 Feb 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
| 08 Feb 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 07 Feb 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 06 Feb 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 05 Feb 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 02 Feb 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| 01 Feb 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
| 31 Jan 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 30 Jan 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 29 Jan 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 26 Jan 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
| 25 Jan 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 24 Jan 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
| 23 Jan 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
| 22 Jan 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 19 Jan 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
| 18 Jan 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 17 Jan 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| 16 Jan 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 12 Jan 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| 11 Jan 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 10 Jan 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 09 Jan 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 08 Jan 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 05 Jan 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| 04 Jan 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| 03 Jan 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| 02 Jan 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 29 Dec 2023 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 28 Dec 2023 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| 27 Dec 2023 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| 26 Dec 2023 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
| *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.