GQI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2024	55.31	55.64	55.31	55.57	55.57	0.14%	7,191
Dec 2, 2024	55.40	55.54	55.40	55.49	55.49	-0.32%	4,110
Nov 29, 2024	55.57	55.74	55.57	55.67	55.26	0.65%	8,792
Nov 27, 2024	55.44	55.44	55.25	55.31	54.90	-0.44%	3,879
Nov 26, 2024	55.46	55.56	55.44	55.56	55.14	0.51%	6,142
Nov 25, 2024	55.35	55.35	55.17	55.27	54.86	0.36%	8,551
Nov 22, 2024	55.02	55.11	54.93	55.08	54.67	0.12%	45,345
Nov 21, 2024	54.72	55.06	54.72	55.01	54.60	0.47%	9,085
Nov 20, 2024	54.45	54.75	54.41	54.75	54.34	-0.24%	8,082
Nov 19, 2024	54.53	54.97	54.53	54.88	54.47	0.35%	40,659
Nov 18, 2024	54.62	54.79	54.62	54.69	54.28	0.64%	6,140
Nov 15, 2024	55.08	55.08	54.27	54.34	53.94	-1.26%	11,941
Nov 14, 2024	55.84	55.84	54.99	55.04	54.63	-0.52%	3,287
Nov 13, 2024	55.31	55.47	55.31	55.32	54.91	0.14%	12,636
Nov 12, 2024	55.30	55.36	55.07	55.24	54.83	0.14%	55,317
Nov 11, 2024	55.26	55.32	55.13	55.16	54.75	-0.12%	15,079
Nov 8, 2024	55.00	55.35	55.00	55.23	54.82	-	80,239
Nov 7, 2024	55.04	55.25	54.98	55.23	54.82	0.58%	61,408
Nov 6, 2024	55.18	55.18	54.47	54.91	54.50	2.25%	23,731
Nov 5, 2024	53.58	53.70	53.58	53.70	53.30	1.03%	2,440
Nov 4, 2024	52.73	53.40	52.73	53.15	52.76	-0.15%	22,581
Nov 1, 2024	53.56	53.56	53.23	53.23	52.83	0.09%	2,316
Oct 31, 2024	53.39	53.42	53.18	53.18	52.40	-1.51%	16,405
Oct 30, 2024	54.15	54.24	54.00	54.00	53.20	-0.23%	4,531
Oct 29, 2024	53.80	54.21	53.78	54.12	53.32	0.07%	6,941
Oct 28, 2024	54.22	54.23	54.08	54.08	53.28	0.22%	2,509
Oct 25, 2024	54.63	54.63	53.96	53.96	53.17	0.17%	1,927
Oct 24, 2024	53.79	53.91	53.79	53.87	53.08	0.62%	7,541
Oct 23, 2024	53.94	53.94	53.36	53.54	52.75	-1.01%	19,219
Oct 22, 2024	53.85	54.14	53.85	54.08	53.28	0.11%	5,078
Oct 21, 2024	54.10	54.10	53.97	54.02	53.23	-0.35%	3,994
Oct 18, 2024	54.75	54.75	54.03	54.21	53.41	0.17%	14,160
Oct 17, 2024	54.28	54.30	54.08	54.12	53.32	-0.22%	12,735
Oct 16, 2024	53.82	54.27	53.82	54.24	53.44	0.31%	6,879
Oct 15, 2024	53.77	54.46	53.77	54.07	53.28	-0.57%	16,526
Oct 14, 2024	54.38	54.48	54.38	54.38	53.58	0.45%	5,796
Oct 11, 2024	53.34	54.25	53.34	54.14	53.34	0.37%	7,610
Oct 10, 2024	53.98	53.99	53.89	53.94	53.15	-0.13%	2,229
Oct 9, 2024	53.93	54.01	53.85	54.01	53.22	0.47%	4,917
Oct 8, 2024	53.61	53.77	53.56	53.76	52.97	0.78%	6,514
Oct 7, 2024	53.59	53.59	53.34	53.34	52.56	-0.88%	5,300
Oct 4, 2024	55.45	55.45	53.60	53.81	53.02	0.57%	6,353
Oct 3, 2024	53.28	53.51	53.28	53.51	52.72	0.17%	7,103
Oct 2, 2024	53.07	53.65	53.04	53.42	52.63	-0.16%	97,080
Oct 1, 2024	53.27	53.66	53.27	53.51	52.72	-1.50%	18,360
Sep 30, 2024	53.49	54.34	53.49	54.32	53.14	0.38%	57,382
Sep 27, 2024	54.29	54.29	54.09	54.11	52.94	-0.19%	5,821
Sep 26, 2024	54.94	54.94	54.12	54.22	53.04	0.55%	6,837
Sep 25, 2024	54.46	54.46	53.87	53.92	52.75	-0.19%	4,399
Sep 24, 2024	54.29	54.29	53.81	54.02	52.85	0.23%	5,627
Sep 23, 2024	53.84	54.00	53.80	53.89	52.72	0.32%	7,094
Sep 20, 2024	53.76	53.76	53.60	53.72	52.56	-0.35%	3,984
Sep 19, 2024	54.01	54.14	53.91	53.91	52.74	1.22%	18,570
Sep 18, 2024	53.63	53.78	53.18	53.26	52.10	-0.12%	26,769
Sep 17, 2024	53.59	53.71	53.23	53.32	52.17	-0.20%	5,501
Sep 16, 2024	53.16	53.45	53.16	53.43	52.27	0.02%	13,539
Sep 13, 2024	53.25	53.50	53.25	53.42	52.26	0.45%	6,530
Sep 12, 2024	53.31	53.31	52.92	53.18	52.03	0.66%	6,019
Sep 11, 2024	52.84	52.84	52.01	52.83	51.68	0.84%	14,527
Sep 10, 2024	52.21	52.39	52.12	52.39	51.25	0.49%	2,516
Sep 9, 2024	52.02	52.29	51.96	52.13	51.00	0.75%	39,471
Sep 6, 2024	52.38	52.38	51.58	51.74	50.62	-0.97%	6,258
Sep 5, 2024	52.35	52.63	52.08	52.25	51.11	-0.46%	7,988
Sep 4, 2024	52.21	52.64	52.21	52.49	51.35	0.19%	3,061
Sep 3, 2024	52.90	52.90	52.33	52.39	51.25	-2.84%	15,515
Aug 30, 2024	53.72	53.92	53.60	53.92	52.33	0.69%	4,960
Aug 29, 2024	53.98	54.01	53.52	53.55	51.97	-0.07%	6,328
Aug 28, 2024	53.83	53.83	53.26	53.59	52.01	-0.29%	8,667
Aug 27, 2024	53.50	53.89	53.50	53.74	52.16	0.04%	24,153
Aug 26, 2024	54.27	54.27	53.57	53.72	52.14	-0.37%	4,641
Aug 23, 2024	53.88	54.01	53.51	53.92	52.33	0.93%	10,953
Aug 22, 2024	54.34	54.34	53.34	53.42	51.84	-0.98%	8,588
Aug 21, 2024	53.96	54.14	53.78	53.94	52.36	0.73%	3,476
Aug 20, 2024	53.49	53.62	53.45	53.55	51.98	-0.26%	5,321
Aug 19, 2024	53.90	53.90	53.37	53.70	52.11	0.69%	5,811
Aug 16, 2024	53.22	53.45	53.22	53.33	51.76	0.22%	5,094
Aug 15, 2024	53.53	53.53	52.99	53.21	51.64	1.49%	15,835
Aug 14, 2024	52.72	52.72	52.21	52.43	50.89	0.24%	9,006
Aug 13, 2024	52.17	52.33	51.91	52.31	50.77	1.50%	7,032
Aug 12, 2024	51.47	51.78	51.47	51.53	50.02	-0.11%	3,500
Aug 9, 2024	51.69	51.69	51.33	51.59	50.07	0.69%	2,453
Aug 8, 2024	50.85	51.30	50.85	51.23	49.73	1.72%	6,188
Aug 7, 2024	51.15	51.15	50.37	50.37	48.88	-0.93%	1,544
Aug 6, 2024	50.89	51.43	50.84	50.84	49.34	1.08%	18,162
Aug 5, 2024	48.73	50.88	48.73	50.30	48.82	-2.76%	17,370
Aug 2, 2024	51.99	51.99	51.44	51.73	50.20	-1.76%	24,749
Aug 1, 2024	53.60	53.60	52.42	52.65	51.10	-1.90%	2,799
Jul 31, 2024	53.60	53.93	53.60	53.67	51.79	1.27%	3,146
Jul 30, 2024	53.19	53.19	52.82	53.00	51.14	-0.21%	5,559
Jul 29, 2024	53.18	53.24	53.10	53.11	51.25	0.23%	2,668
Jul 26, 2024	52.90	53.25	52.81	52.99	51.13	0.86%	7,409
Jul 25, 2024	52.41	53.09	52.41	52.54	50.69	-0.28%	8,011
Jul 24, 2024	53.26	53.26	52.67	52.69	50.84	-1.98%	12,080
Jul 23, 2024	53.99	54.03	53.75	53.75	51.86	-0.40%	14,794
Jul 22, 2024	53.79	54.06	53.79	53.97	52.07	0.96%	4,650
Jul 19, 2024	53.76	53.76	53.42	53.46	51.58	-0.53%	2,027
Jul 18, 2024	54.15	54.15	53.66	53.74	51.85	-0.63%	8,038
Jul 17, 2024	54.17	54.22	54.07	54.08	52.18	-1.28%	8,203
Jul 16, 2024	54.61	54.78	54.61	54.78	52.85	0.51%	5,767
Jul 15, 2024	54.83	54.83	54.50	54.50	52.58	0.22%	3,939