GQGU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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