GQGU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	24.33	24.45	24.33	24.43	-	1.38%	25,564
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
Dec 22, 2025	24.52	24.71	24.50	24.71	24.46	0.74%	27,029
Dec 19, 2025	24.64	24.73	24.52	24.53	24.28	-0.58%	139,893
Dec 18, 2025	24.76	24.76	24.62	24.67	24.42	-0.43%	107,131
Dec 17, 2025	24.66	24.82	24.66	24.78	24.53	0.37%	52,534
Dec 16, 2025	24.93	24.93	24.65	24.69	24.44	-0.96%	102,120
Dec 15, 2025	24.72	24.94	24.72	24.93	24.68	0.87%	52,215
Dec 12, 2025	24.56	24.71	24.54	24.71	24.46	1.06%	213,695
Dec 11, 2025	24.35	24.57	24.35	24.45	24.20	0.87%	63,022
Dec 10, 2025	24.20	24.25	24.17	24.24	24.00	0.21%	24,197
Dec 9, 2025	24.27	24.35	24.19	24.19	23.95	-0.01%	23,762
Dec 8, 2025	24.23	24.30	24.13	24.19	23.95	-0.67%	15,768
Dec 5, 2025	24.54	24.54	24.36	24.36	24.11	-0.63%	28,404
Dec 4, 2025	24.70	24.70	24.48	24.51	24.26	-0.65%	37,422
Dec 3, 2025	24.75	24.90	24.67	24.67	24.42	-0.36%	58,218
Dec 2, 2025	24.96	24.96	24.71	24.76	24.51	-0.56%	388,923
Dec 1, 2025	25.07	25.09	24.86	24.90	24.65	-0.79%	75,836
Nov 28, 2025	24.99	25.10	24.99	25.10	24.85	0.32%	26,259
Nov 26, 2025	24.94	25.08	24.86	25.02	24.77	0.55%	121,929
Nov 25, 2025	24.80	24.92	24.80	24.88	24.63	0.86%	184,420
Nov 24, 2025	24.70	24.70	24.62	24.67	24.42	-0.72%	51,248
Nov 21, 2025	24.84	24.96	24.76	24.85	24.60	0.68%	87,696
Nov 20, 2025	24.81	24.81	24.60	24.68	24.43	0.04%	63,882
Nov 19, 2025	24.89	24.92	24.63	24.67	24.42	-0.80%	482,512
Nov 18, 2025	24.88	24.98	24.85	24.87	24.62	0.33%	41,119
Nov 17, 2025	24.96	24.96	24.77	24.79	24.54	-0.23%	23,799
Nov 14, 2025	24.88	24.93	24.68	24.85	24.60	0.15%	47,717
Nov 13, 2025	24.87	24.94	24.78	24.81	24.56	-0.05%	38,844
Nov 12, 2025	24.72	24.85	24.72	24.82	24.57	0.32%	29,611
Nov 11, 2025	24.59	24.76	24.57	24.74	24.49	1.16%	39,394
Nov 10, 2025	24.41	24.47	24.31	24.46	24.21	0.18%	25,892
Nov 7, 2025	24.25	24.42	24.22	24.42	24.17	1.30%	76,563
Nov 6, 2025	24.10	24.19	24.05	24.10	23.86	0.16%	20,375
Nov 5, 2025	24.24	24.24	24.07	24.07	23.82	-0.22%	36,761
Nov 4, 2025	23.96	24.12	23.96	24.12	23.88	0.79%	38,921
Nov 3, 2025	23.94	23.95	23.73	23.93	23.69	-0.13%	443,595
Oct 31, 2025	24.04	24.04	23.96	23.96	23.72	-0.49%	11,502
Oct 30, 2025	24.28	24.28	24.08	24.08	23.84	-1.91%	34,819
Oct 29, 2025	24.71	24.80	24.51	24.55	24.30	-0.83%	28,222
Oct 28, 2025	24.90	24.93	24.75	24.76	24.51	-1.02%	41,852