GQG US Equity ETF (GQGU)
NYSEARCA: GQGU · Real-Time Price · USD
24.35
-0.16 (-0.63%)
Dec 5, 2025, 4:00 PM EST - Market closed
GQGU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.54 | 24.54 | 24.36 | 24.36 | 24.35 | -0.63% | 28,404 |
| Dec 4, 2025 | 24.70 | 24.70 | 24.48 | 24.51 | 24.51 | -0.65% | 37,422 |
| Dec 3, 2025 | 24.75 | 24.90 | 24.67 | 24.67 | 24.67 | -0.36% | 58,218 |
| Dec 2, 2025 | 24.96 | 24.96 | 24.71 | 24.76 | 24.76 | -0.56% | 388,923 |
| Dec 1, 2025 | 25.07 | 25.09 | 24.86 | 24.90 | 24.90 | -0.79% | 75,836 |
| Nov 28, 2025 | 24.99 | 25.10 | 24.99 | 25.10 | 25.10 | 0.32% | 26,259 |
| Nov 26, 2025 | 24.94 | 25.08 | 24.86 | 25.02 | 25.02 | 0.55% | 121,929 |
| Nov 25, 2025 | 24.80 | 24.92 | 24.80 | 24.88 | 24.88 | 0.86% | 184,420 |
| Nov 24, 2025 | 24.70 | 24.70 | 24.62 | 24.67 | 24.67 | -0.72% | 51,248 |
| Nov 21, 2025 | 24.84 | 24.96 | 24.76 | 24.85 | 24.85 | 0.68% | 87,696 |
| Nov 20, 2025 | 24.81 | 24.81 | 24.60 | 24.68 | 24.68 | 0.04% | 63,882 |
| Nov 19, 2025 | 24.89 | 24.92 | 24.63 | 24.67 | 24.67 | -0.80% | 482,512 |
| Nov 18, 2025 | 24.88 | 24.98 | 24.85 | 24.87 | 24.87 | 0.33% | 41,119 |
| Nov 17, 2025 | 24.96 | 24.96 | 24.77 | 24.79 | 24.79 | -0.23% | 23,799 |
| Nov 14, 2025 | 24.88 | 24.93 | 24.68 | 24.85 | 24.85 | 0.15% | 47,717 |
| Nov 13, 2025 | 24.87 | 24.94 | 24.78 | 24.81 | 24.81 | -0.05% | 38,844 |
| Nov 12, 2025 | 24.72 | 24.85 | 24.72 | 24.82 | 24.82 | 0.32% | 29,611 |
| Nov 11, 2025 | 24.59 | 24.76 | 24.57 | 24.74 | 24.74 | 1.16% | 39,394 |
| Nov 10, 2025 | 24.41 | 24.47 | 24.31 | 24.46 | 24.46 | 0.18% | 25,892 |
| Nov 7, 2025 | 24.25 | 24.42 | 24.22 | 24.42 | 24.42 | 1.30% | 76,563 |
| Nov 6, 2025 | 24.10 | 24.19 | 24.05 | 24.10 | 24.10 | 0.16% | 20,375 |
| Nov 5, 2025 | 24.24 | 24.24 | 24.07 | 24.07 | 24.07 | -0.22% | 36,761 |
| Nov 4, 2025 | 23.96 | 24.12 | 23.96 | 24.12 | 24.12 | 0.79% | 38,921 |
| Nov 3, 2025 | 23.94 | 23.95 | 23.73 | 23.93 | 23.93 | -0.13% | 443,595 |
| Oct 31, 2025 | 24.04 | 24.04 | 23.96 | 23.96 | 23.96 | -0.49% | 11,502 |
| Oct 30, 2025 | 24.28 | 24.28 | 24.08 | 24.08 | 24.08 | -1.91% | 34,819 |
| Oct 29, 2025 | 24.71 | 24.80 | 24.51 | 24.55 | 24.55 | -0.83% | 28,222 |
| Oct 28, 2025 | 24.90 | 24.93 | 24.75 | 24.76 | 24.76 | -1.02% | 41,852 |
| Oct 27, 2025 | 25.03 | 25.03 | 24.90 | 25.01 | 25.01 | 0.12% | 18,689 |
| Oct 24, 2025 | 25.05 | 25.05 | 24.97 | 24.98 | 24.98 | - | 18,298 |
| Oct 23, 2025 | 25.00 | 25.05 | 24.95 | 24.98 | 24.98 | -0.55% | 17,873 |
| Oct 22, 2025 | 25.01 | 25.15 | 25.00 | 25.12 | 25.12 | 0.31% | 19,605 |
| Oct 21, 2025 | 25.15 | 25.15 | 24.91 | 25.04 | 25.04 | -0.42% | 36,174 |
| Oct 20, 2025 | 25.18 | 25.19 | 25.04 | 25.15 | 25.15 | 0.28% | 71,935 |
| Oct 17, 2025 | 24.99 | 25.10 | 24.96 | 25.08 | 25.08 | 0.91% | 14,753 |
| Oct 16, 2025 | 25.12 | 25.12 | 24.85 | 24.85 | 24.85 | -1.11% | 52,608 |
| Oct 15, 2025 | 25.22 | 25.25 | 25.00 | 25.13 | 25.13 | -0.62% | 28,078 |
| Oct 14, 2025 | 25.16 | 25.29 | 25.16 | 25.29 | 25.29 | 0.96% | 96,116 |
| Oct 13, 2025 | 25.02 | 25.10 | 24.98 | 25.05 | 25.05 | -0.44% | 22,614 |
| Oct 10, 2025 | 25.28 | 25.30 | 25.15 | 25.16 | 25.16 | -0.21% | 46,694 |
| Oct 9, 2025 | 25.36 | 25.36 | 25.19 | 25.21 | 25.21 | -0.43% | 22,148 |
| Oct 8, 2025 | 25.43 | 25.43 | 25.23 | 25.32 | 25.32 | -0.08% | 26,959 |
| Oct 7, 2025 | 25.21 | 25.37 | 25.19 | 25.34 | 25.34 | 0.92% | 97,017 |
| Oct 6, 2025 | 25.12 | 25.15 | 25.05 | 25.11 | 25.11 | -0.42% | 41,393 |
| Oct 3, 2025 | 25.11 | 25.29 | 25.11 | 25.22 | 25.21 | 0.75% | 51,319 |
| Oct 2, 2025 | 25.08 | 25.11 | 25.00 | 25.03 | 25.03 | -0.53% | 31,320 |
| Oct 1, 2025 | 25.21 | 25.24 | 25.12 | 25.16 | 25.16 | -0.36% | 15,688 |
| Sep 30, 2025 | 25.18 | 25.25 | 25.15 | 25.25 | 25.25 | 0.75% | 2,883 |
| Sep 29, 2025 | 25.05 | 25.08 | 24.96 | 25.06 | 25.06 | -0.19% | 126,012 |
| Sep 26, 2025 | 25.05 | 25.12 | 25.02 | 25.11 | 25.11 | 0.72% | 108,836 |