GQRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	56.00	57.14	56.00	56.61	56.61	-0.70%	111,540
Dec 19, 2024	57.74	57.96	57.01	57.01	55.78	-1.30%	25,730
Dec 18, 2024	59.64	59.90	57.76	57.76	56.52	-3.29%	31,252
Dec 17, 2024	59.93	59.95	59.57	59.73	58.44	-0.30%	19,729
Dec 16, 2024	59.79	60.31	59.77	59.90	58.61	-0.26%	6,679
Dec 13, 2024	60.07	60.09	59.93	60.06	58.77	-0.35%	9,069
Dec 12, 2024	60.18	60.70	60.18	60.27	58.97	-0.17%	11,074
Dec 11, 2024	60.70	60.70	60.31	60.37	59.07	0.02%	10,606
Dec 10, 2024	61.03	61.03	60.28	60.36	59.06	-1.35%	30,277
Dec 9, 2024	61.18	61.27	61.13	61.18	59.86	0.17%	8,093
Dec 6, 2024	61.32	61.32	60.85	61.08	59.76	-0.01%	10,692
Dec 5, 2024	61.15	61.15	60.98	61.08	59.77	-0.29%	4,716
Dec 4, 2024	61.14	61.26	61.11	61.26	59.94	0.07%	11,585
Dec 3, 2024	61.65	61.65	61.22	61.22	59.90	-0.31%	9,325
Dec 2, 2024	61.46	61.46	61.37	61.41	60.08	-1.16%	1,395
Nov 29, 2024	62.66	62.66	62.13	62.13	60.79	-0.38%	6,620
Nov 27, 2024	62.52	62.70	62.35	62.37	61.03	0.97%	73,921
Nov 26, 2024	61.67	61.81	61.30	61.77	60.44	0.05%	19,467
Nov 25, 2024	61.39	61.84	61.39	61.74	60.41	0.94%	5,708
Nov 22, 2024	60.78	61.17	60.78	61.16	59.84	0.80%	23,169
Nov 21, 2024	60.25	60.78	60.25	60.68	59.37	0.61%	10,860
Nov 20, 2024	60.34	60.34	60.14	60.31	59.01	-0.51%	8,404
Nov 19, 2024	59.87	60.62	59.87	60.62	59.32	0.73%	71,182
Nov 18, 2024	59.77	60.26	59.77	60.18	58.89	0.31%	15,411
Nov 15, 2024	59.61	60.03	59.61	60.00	58.71	0.22%	9,712
Nov 14, 2024	60.29	60.37	59.86	59.87	58.58	-0.75%	8,744
Nov 13, 2024	60.45	60.59	60.32	60.32	59.02	0.17%	4,999
Nov 12, 2024	60.61	60.62	60.22	60.22	58.92	-1.36%	2,737
Nov 11, 2024	61.25	61.43	61.05	61.05	59.73	-0.16%	3,155
Nov 8, 2024	61.09	61.14	61.08	61.14	59.83	0.71%	1,700
Nov 7, 2024	60.31	60.83	60.31	60.71	59.40	1.14%	15,649
Nov 6, 2024	60.61	60.61	59.51	60.02	58.73	-1.28%	10,476
Nov 5, 2024	60.02	60.80	59.92	60.80	59.49	1.32%	5,048
Nov 4, 2024	60.19	60.23	59.89	60.01	58.72	0.76%	10,756
Nov 1, 2024	60.28	60.35	59.56	59.56	58.28	-0.86%	5,989
Oct 31, 2024	60.69	60.74	60.08	60.08	58.79	-1.62%	42,247
Oct 30, 2024	61.16	61.50	61.06	61.07	59.76	0.21%	24,872
Oct 29, 2024	61.03	61.08	60.94	60.94	59.63	-0.71%	2,860
Oct 28, 2024	61.22	61.69	61.22	61.38	60.06	0.74%	2,730
Oct 25, 2024	61.76	61.76	60.93	60.93	59.62	-0.52%	14,265
Oct 24, 2024	61.34	61.48	61.11	61.25	59.93	-0.04%	15,016
Oct 23, 2024	60.99	61.32	60.99	61.27	59.95	0.21%	8,230
Oct 22, 2024	60.98	61.32	60.98	61.14	59.82	-0.07%	17,937
Oct 21, 2024	61.83	61.83	61.12	61.18	59.87	-1.67%	34,691
Oct 18, 2024	61.86	62.25	61.86	62.23	60.88	0.49%	34,760
Oct 17, 2024	62.05	62.05	61.74	61.92	60.59	-0.36%	6,618
Oct 16, 2024	61.78	62.20	61.78	62.14	60.81	1.05%	12,983
Oct 15, 2024	61.46	61.87	61.46	61.50	60.17	0.40%	7,387
Oct 14, 2024	60.90	61.32	60.90	61.25	59.93	0.52%	7,597
Oct 11, 2024	60.51	60.93	60.51	60.93	59.62	0.76%	16,188
Oct 10, 2024	60.42	60.47	60.28	60.47	59.17	-0.70%	7,152
Oct 9, 2024	60.76	60.90	60.69	60.90	59.59	0.11%	15,020
Oct 8, 2024	60.64	60.83	60.64	60.83	59.52	0.13%	3,589
Oct 7, 2024	60.74	60.78	60.53	60.75	59.44	-1.11%	9,398
Oct 4, 2024	61.24	61.43	61.03	61.43	60.11	0.10%	24,777
Oct 3, 2024	61.54	61.54	61.24	61.37	60.05	-0.75%	22,703
Oct 2, 2024	61.71	61.84	61.59	61.84	60.50	-0.23%	5,871
Oct 1, 2024	63.91	63.91	61.80	61.98	60.65	-0.47%	8,234
Sep 30, 2024	61.92	62.27	61.92	62.27	60.93	0.14%	6,021
Sep 27, 2024	62.60	62.60	62.18	62.18	60.84	-0.05%	14,256
Sep 26, 2024	62.65	62.65	62.22	62.22	60.88	0.13%	26,430
Sep 25, 2024	62.47	62.47	62.05	62.13	60.80	-0.79%	12,074
Sep 24, 2024	62.55	62.74	62.41	62.63	61.28	0.06%	12,756
Sep 23, 2024	62.70	62.70	62.39	62.59	61.24	0.86%	8,489
Sep 20, 2024	62.02	62.19	61.97	62.06	60.72	-1.12%	20,188
Sep 19, 2024	63.01	63.01	62.34	62.76	61.00	0.59%	41,684
Sep 18, 2024	62.52	62.98	62.32	62.39	60.64	-0.14%	80,829
Sep 17, 2024	62.96	62.97	62.42	62.48	60.73	-0.79%	32,030
Sep 16, 2024	63.05	63.05	62.72	62.97	61.21	0.55%	92,899
Sep 13, 2024	62.63	62.69	62.40	62.62	60.87	0.78%	41,207
Sep 12, 2024	61.70	62.15	61.64	62.14	60.40	0.73%	221,847
Sep 11, 2024	60.98	61.70	60.89	61.69	59.96	0.01%	6,329
Sep 10, 2024	61.12	61.68	61.01	61.68	59.95	1.23%	9,918
Sep 9, 2024	60.79	61.02	60.73	60.93	59.22	0.62%	5,164
Sep 6, 2024	60.96	60.96	60.30	60.56	58.86	-0.59%	11,587
Sep 5, 2024	61.18	61.35	60.79	60.92	59.21	0.24%	12,763
Sep 4, 2024	60.91	61.09	60.55	60.77	59.07	0.18%	11,251
Sep 3, 2024	60.60	60.82	60.42	60.66	58.96	-0.64%	13,729
Aug 30, 2024	60.76	61.05	60.43	61.05	59.34	0.86%	8,814
Aug 29, 2024	60.79	60.79	60.51	60.53	58.83	-0.34%	10,336
Aug 28, 2024	60.99	60.99	60.49	60.74	59.04	-0.19%	6,059
Aug 27, 2024	60.71	60.90	60.66	60.85	59.15	0.22%	3,808
Aug 26, 2024	60.99	60.99	60.72	60.72	59.02	0.16%	20,099
Aug 23, 2024	59.64	60.64	59.64	60.62	58.92	2.12%	14,957
Aug 22, 2024	59.37	59.39	59.22	59.37	57.70	0.14%	5,615
Aug 21, 2024	58.94	59.29	58.86	59.28	57.62	0.78%	12,114
Aug 20, 2024	58.93	58.93	58.78	58.82	57.18	-0.26%	26,598
Aug 19, 2024	58.49	58.98	58.49	58.98	57.32	1.10%	7,720
Aug 16, 2024	58.28	58.47	58.23	58.34	56.70	-0.10%	5,844
Aug 15, 2024	58.47	58.61	58.25	58.39	56.76	0.27%	7,084
Aug 14, 2024	58.12	58.35	58.09	58.24	56.60	0.47%	7,212
Aug 13, 2024	57.70	58.00	57.59	57.96	56.34	1.13%	5,598
Aug 12, 2024	57.54	57.54	57.19	57.31	55.71	-0.99%	7,633
Aug 9, 2024	57.67	57.90	57.58	57.89	56.26	0.44%	13,295
Aug 8, 2024	57.33	57.68	57.05	57.63	56.02	1.22%	9,576
Aug 7, 2024	57.89	57.98	56.93	56.93	55.34	-0.60%	5,664
Aug 6, 2024	56.75	57.53	56.75	57.27	55.67	2.09%	5,243
Aug 5, 2024	55.95	56.70	55.95	56.10	54.53	-2.58%	5,563
Aug 2, 2024	57.69	57.97	57.32	57.59	55.97	-0.55%	4,710
Aug 1, 2024	58.28	58.44	57.56	57.90	56.28	-0.25%	16,294