Skip to main content
logo
GQG US Equity ETF (GQGU)
NYSEARCA: GQGU · Real-Time Price · USD
26.23
+0.10 (0.38%)
Jun 5, 2026, 4:00 PM EDT - Market closed

GQGU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202626.3426.4026.1826.2326.230.38%60,243
Jun 4, 202626.4126.5226.1126.1326.13-0.15%95,313
Jun 3, 202626.3726.3726.1426.1726.17-1.06%128,458
Jun 2, 202626.2426.4726.2126.4526.45-0.41%82,653
Jun 1, 202626.4826.7026.4826.5626.560.84%115,382
May 29, 202626.2126.3826.1126.3426.340.34%119,706
May 28, 202626.4226.4626.2526.2526.250.04%87,253
May 27, 202626.1326.4026.1326.2426.24-0.23%134,031
May 26, 202626.5326.5726.2726.3026.30-1.42%87,551
May 22, 202626.6626.7426.5326.6826.680.49%59,197
May 21, 202626.6026.6426.4626.5526.55-0.41%124,433
May 20, 202626.8026.8226.6126.6626.66-0.97%252,460
May 19, 202626.9027.0326.8826.9226.920.64%366,748
May 18, 202626.4426.7526.4326.7526.751.46%133,596
May 15, 202626.4626.4926.3526.3726.370.29%93,487
May 14, 202626.1626.3226.1526.2926.290.57%106,345
May 13, 202626.1326.1926.0226.1426.14-0.42%76,017
May 12, 202626.0426.3626.0126.2526.250.69%132,672
May 11, 202625.9826.0925.9726.0726.070.77%95,285
May 8, 202625.9625.9625.8525.8725.87-0.88%92,327
May 7, 202626.1226.1526.0026.1026.10-0.20%82,750
May 6, 202626.3726.3726.1426.1526.15-1.61%43,367
May 5, 202626.6426.6726.4926.5826.58-0.11%79,331
May 4, 202626.5626.7426.4726.6126.610.30%969,201
May 1, 202626.7426.7426.5326.5326.53-0.56%831,525
Apr 30, 202626.5526.7026.5326.6826.681.06%52,650
Apr 29, 202626.3726.4826.2726.4026.40-0.11%129,581
Apr 28, 202626.4226.5326.3126.4326.431.30%71,834
Apr 27, 202626.1826.3326.0926.0926.09-0.23%147,328
Apr 24, 202626.2526.2926.1026.1526.15-1.06%93,813
Apr 23, 202626.1326.4826.1326.4326.431.46%51,338
Apr 22, 202625.9526.0925.9526.0526.050.29%42,117
Apr 21, 202626.1126.1125.9425.9825.98-0.29%49,419
Apr 20, 202626.1626.2626.0226.0526.05-0.19%70,768
Apr 17, 202625.8926.1225.8326.1026.10-0.51%171,099
Apr 16, 202625.9126.2525.9126.2426.240.94%70,962
Apr 15, 202626.0726.1125.9325.9925.99-0.54%53,250
Apr 14, 202626.1326.1525.9826.1326.13-0.91%76,148
Apr 13, 202626.4926.4926.2426.3726.37-0.23%74,677
Apr 10, 202626.7326.7326.4026.4326.43-1.16%63,130
Apr 9, 202626.7126.8726.7026.7426.740.15%48,664
Apr 8, 202626.3526.7026.1026.7026.70-0.19%97,409
Apr 7, 202626.7926.9426.7126.7526.75-0.30%73,769
Apr 6, 202626.7626.8326.6626.8326.830.26%72,303
Apr 2, 202626.8226.8926.6826.7626.760.75%405,075
Apr 1, 202626.8026.8026.4626.5626.56-1.30%132,713
Mar 31, 202627.1127.1126.7226.9126.91-0.22%88,578
Mar 30, 202626.9827.1326.9226.9726.970.78%78,918
Mar 27, 202626.8126.9826.7326.7626.760.07%91,613
Mar 26, 202626.7126.8526.6426.7426.740.51%1,231,084