GQGU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	26.83	26.95	26.68	26.94	26.94	-0.09%	144,837
Mar 5, 2026	27.03	27.07	26.82	26.96	26.96	-0.88%	52,471
Mar 4, 2026	27.07	27.22	26.94	27.20	27.20	0.02%	85,179
Mar 3, 2026	27.17	27.30	26.85	27.20	27.20	-0.78%	43,002
Mar 2, 2026	27.43	27.49	27.34	27.41	27.41	-0.14%	49,001
Feb 27, 2026	27.26	27.51	27.26	27.45	27.45	0.93%	79,112
Feb 26, 2026	27.20	27.28	27.17	27.20	27.20	-0.05%	40,577
Feb 25, 2026	27.22	27.24	26.99	27.21	27.21	-0.22%	35,299
Feb 24, 2026	27.04	27.27	27.04	27.27	27.27	0.55%	114,639
Feb 23, 2026	26.99	27.14	26.99	27.12	27.12	1.19%	1,399,056
Feb 20, 2026	26.75	26.82	26.64	26.80	26.80	-0.04%	90,267
Feb 19, 2026	26.92	26.92	26.70	26.81	26.81	0.07%	48,513
Feb 18, 2026	27.08	27.08	26.73	26.79	26.79	-0.85%	70,302
Feb 17, 2026	27.11	27.14	26.95	27.02	27.02	-0.07%	32,821
Feb 13, 2026	26.89	27.12	26.89	27.04	27.04	0.37%	56,081
Feb 12, 2026	26.80	27.16	26.80	26.94	26.94	0.92%	115,511
Feb 11, 2026	26.29	26.72	26.29	26.69	26.69	1.58%	44,671
Feb 10, 2026	26.17	26.35	26.11	26.28	26.28	0.29%	63,357
Feb 9, 2026	26.35	26.35	26.09	26.20	26.20	-0.33%	89,026
Feb 6, 2026	26.36	26.46	26.18	26.29	26.29	0.19%	48,272
Feb 5, 2026	26.12	26.32	26.12	26.24	26.24	0.73%	74,228
Feb 4, 2026	25.94	26.15	25.86	26.05	26.05	1.32%	278,086
Feb 3, 2026	25.46	25.83	25.46	25.71	25.71	1.14%	422,106
Feb 2, 2026	25.52	25.53	25.36	25.42	25.42	-0.27%	63,145
Jan 30, 2026	25.21	25.49	25.21	25.49	25.49	1.15%	24,542
Jan 29, 2026	25.32	25.33	25.10	25.20	25.20	0.12%	29,912
Jan 28, 2026	25.18	25.24	25.12	25.17	25.17	0.20%	46,636
Jan 27, 2026	25.02	25.13	24.99	25.12	25.12	0.32%	35,178
Jan 26, 2026	25.00	25.11	25.00	25.04	25.04	0.73%	58,371
Jan 23, 2026	24.81	24.88	24.69	24.86	24.86	0.16%	100,200
Jan 22, 2026	24.78	24.86	24.71	24.82	24.82	0.12%	49,257
Jan 21, 2026	24.75	24.82	24.65	24.79	24.79	0.30%	71,885
Jan 20, 2026	24.71	24.83	24.69	24.72	24.72	-0.56%	37,338
Jan 16, 2026	24.70	24.88	24.70	24.86	24.86	0.06%	91,083
Jan 15, 2026	24.84	24.91	24.74	24.84	24.84	0.16%	48,659
Jan 14, 2026	24.68	24.84	24.68	24.80	24.80	1.39%	47,193
Jan 13, 2026	24.50	24.54	24.41	24.46	24.46	-0.37%	119,072
Jan 12, 2026	24.50	24.55	24.41	24.55	24.55	0.40%	23,364
Jan 9, 2026	24.50	24.54	24.45	24.45	24.45	0.16%	16,970
Jan 8, 2026	24.33	24.46	24.33	24.42	24.41	1.31%	35,234
Jan 7, 2026	24.25	24.25	24.08	24.10	24.10	-0.92%	31,863
Jan 6, 2026	24.36	24.36	24.25	24.32	24.32	-0.67%	36,025
Jan 5, 2026	24.46	24.50	24.23	24.49	24.49	-0.18%	80,890
Jan 2, 2026	24.53	24.58	24.35	24.53	24.53	-0.08%	32,540
Dec 31, 2025	24.71	24.71	24.55	24.55	24.55	-0.65%	42,387
Dec 30, 2025	24.66	24.74	24.64	24.71	24.71	-0.72%	75,555
Dec 29, 2025	24.83	24.97	24.83	24.89	24.64	0.19%	75,145
Dec 26, 2025	24.84	24.84	24.78	24.84	24.59	-0.07%	191,277
Dec 24, 2025	24.81	24.86	24.81	24.86	24.61	0.33%	20,021
Dec 23, 2025	24.79	24.82	24.72	24.78	24.53	0.28%	77,115