GQRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	59.62	60.07	59.51	59.76	59.76	0.47%	9,441
Jun 17, 2025	59.50	59.73	59.31	59.49	59.49	-0.15%	25,492
Jun 16, 2025	59.72	60.18	59.50	59.58	59.58	0.37%	50,245
Jun 13, 2025	59.57	59.68	59.18	59.36	59.36	-1.08%	276,411
Jun 12, 2025	59.89	60.01	59.73	60.01	60.01	0.59%	62,197
Jun 11, 2025	60.04	60.12	59.54	59.65	59.65	-0.39%	6,509
Jun 10, 2025	59.79	59.89	59.79	59.89	59.89	0.63%	1,389
Jun 9, 2025	59.03	59.77	59.03	59.52	59.52	0.39%	5,322
Jun 6, 2025	59.16	59.43	59.02	59.28	59.28	0.43%	4,531
Jun 5, 2025	59.49	59.59	59.00	59.03	59.03	-0.16%	44,544
Jun 4, 2025	59.12	59.27	58.89	59.13	59.13	-0.05%	8,153
Jun 3, 2025	59.16	59.16	58.86	59.15	59.15	-0.51%	1,344
Jun 2, 2025	59.26	59.48	59.18	59.46	59.46	0.25%	4,147
May 30, 2025	58.99	59.31	58.96	59.31	59.31	0.19%	16,215
May 29, 2025	58.88	59.19	58.88	59.19	59.19	0.76%	8,484
May 28, 2025	58.66	58.75	58.52	58.75	58.75	0.03%	4,232
May 27, 2025	58.33	58.85	58.33	58.73	58.73	1.48%	7,541
May 23, 2025	57.59	57.90	57.52	57.87	57.87	0.18%	8,716
May 22, 2025	57.90	57.95	57.47	57.77	57.77	-0.49%	31,781
May 21, 2025	58.85	58.89	57.96	58.05	58.05	-1.96%	12,499
May 20, 2025	59.30	59.33	59.10	59.21	59.21	-0.46%	14,081
May 19, 2025	59.07	59.48	59.07	59.48	59.48	0.09%	8,592
May 16, 2025	58.88	59.46	58.87	59.43	59.43	1.14%	12,324
May 15, 2025	58.24	58.76	58.24	58.76	58.76	1.39%	14,748
May 14, 2025	58.00	58.05	57.86	57.95	57.95	-0.75%	14,148
May 13, 2025	58.29	58.51	58.27	58.39	58.39	-1.17%	8,551
May 12, 2025	59.23	59.26	58.89	59.08	59.08	0.61%	31,362
May 9, 2025	58.54	58.85	58.54	58.72	58.72	0.92%	18,160
May 8, 2025	58.64	58.75	57.96	58.19	58.19	-0.72%	76,147
May 7, 2025	58.70	58.88	58.55	58.61	58.61	-0.01%	7,712
May 6, 2025	58.73	58.84	58.53	58.62	58.62	-0.11%	29,129
May 5, 2025	58.73	58.87	58.56	58.68	58.68	-0.19%	2,893
May 2, 2025	58.64	58.84	58.60	58.80	58.80	1.30%	10,159
May 1, 2025	57.83	58.34	57.64	58.05	58.05	0.32%	9,978
Apr 30, 2025	57.49	57.86	57.33	57.86	57.86	0.60%	10,286
Apr 29, 2025	57.56	57.64	57.19	57.51	57.51	-0.16%	11,955
Apr 28, 2025	57.24	57.61	57.13	57.61	57.61	0.61%	12,448
Apr 25, 2025	57.26	57.26	56.98	57.26	57.26	-0.13%	7,439
Apr 24, 2025	57.18	57.42	57.18	57.33	57.33	0.41%	3,173
Apr 23, 2025	57.44	57.91	56.83	57.10	57.10	-0.09%	34,274
Apr 22, 2025	56.50	57.28	56.50	57.15	57.15	1.92%	55,654
Apr 21, 2025	56.69	56.69	55.57	56.07	56.07	-1.29%	12,861
Apr 17, 2025	56.86	57.12	56.80	56.80	56.80	1.42%	6,382
Apr 16, 2025	56.16	56.58	55.87	56.01	56.01	0.23%	11,626
Apr 15, 2025	55.76	56.03	55.76	55.88	55.88	0.27%	10,834
Apr 14, 2025	54.94	55.98	54.94	55.73	55.73	1.70%	28,791
Apr 11, 2025	53.90	54.81	53.34	54.80	54.80	1.97%	47,333
Apr 10, 2025	54.67	54.73	52.63	53.74	53.74	-1.96%	52,053
Apr 9, 2025	51.25	54.88	51.25	54.82	54.82	5.72%	30,096
Apr 8, 2025	53.78	54.04	51.60	51.85	51.85	-1.78%	143,580