Grandeur Peak Global Contrarian Instl (GPGCX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| 25 abr 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 24 abr 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 23 abr 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
| 22 abr 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
| 19 abr 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| 18 abr 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
| 17 abr 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| 16 abr 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
| 15 abr 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| 12 abr 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
| 11 abr 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
| 10 abr 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
| 09 abr 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 08 abr 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| 05 abr 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
| 04 abr 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| 03 abr 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| 02 abr 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
| 01 abr 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| 28 mar 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| 27 mar 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
| 26 mar 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| 25 mar 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 22 mar 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 21 mar 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
| 20 mar 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
| 19 mar 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| 18 mar 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
| 15 mar 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
| 14 mar 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| 13 mar 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| 12 mar 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
| 11 mar 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 08 mar 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 07 mar 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
| 06 mar 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| 05 mar 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| 04 mar 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| 01 mar 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| 29 feb 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| 28 feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 27 feb 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
| 26 feb 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 23 feb 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| 22 feb 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| 21 feb 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
| 20 feb 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 16 feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 15 feb 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| 14 feb 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 13 feb 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
| 12 feb 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 09 feb 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
| 08 feb 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| 07 feb 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 06 feb 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
| 05 feb 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
| 02 feb 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
| 01 feb 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
| 31 ene 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| 30 ene 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
| 29 ene 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
| 26 ene 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
| 25 ene 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
| 24 ene 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 23 ene 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| 22 ene 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
| 19 ene 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 18 ene 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
| 17 ene 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
| 16 ene 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| 12 ene 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| 11 ene 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
| 10 ene 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| 09 ene 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| 08 ene 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| 05 ene 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| 04 ene 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| 03 ene 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| 02 ene 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
| 29 dic 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 28 dic 2023 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| 27 dic 2023 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| 26 dic 2023 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
| 22 dic 2023 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| 21 dic 2023 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 20 dic 2023 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| 20 dic 2023 | 0.288 Dividendo | |||||
| 19 dic 2023 | 14.99 | 14.99 | 14.99 | 14.99 | 14.70 | - |
| 18 dic 2023 | 14.77 | 14.77 | 14.77 | 14.77 | 14.49 | - |
| 15 dic 2023 | 14.75 | 14.75 | 14.75 | 14.75 | 14.47 | - |
| 14 dic 2023 | 14.68 | 14.68 | 14.68 | 14.68 | 14.40 | - |
| 13 dic 2023 | 14.44 | 14.44 | 14.44 | 14.44 | 14.16 | - |
| 12 dic 2023 | 14.26 | 14.26 | 14.26 | 14.26 | 13.99 | - |
| 11 dic 2023 | 14.26 | 14.26 | 14.26 | 14.26 | 13.99 | - |
| 08 dic 2023 | 14.30 | 14.30 | 14.30 | 14.30 | 14.03 | - |
| 07 dic 2023 | 14.29 | 14.29 | 14.29 | 14.29 | 14.02 | - |
| 06 dic 2023 | 14.29 | 14.29 | 14.29 | 14.29 | 14.02 | - |
| 05 dic 2023 | 14.19 | 14.19 | 14.19 | 14.19 | 13.92 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.