GQRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2025	58.06	58.11	57.09	57.39	57.39	-0.98%	45,187
Mar 10, 2025	58.44	58.71	57.79	57.96	57.96	-1.02%	15,994
Mar 7, 2025	58.39	58.62	58.07	58.56	58.56	0.68%	6,217
Mar 6, 2025	59.04	59.04	58.05	58.17	58.17	-2.15%	16,958
Mar 5, 2025	58.80	59.52	58.72	59.44	59.44	0.88%	7,018
Mar 4, 2025	59.34	59.34	58.78	58.92	58.92	-0.72%	11,188
Mar 3, 2025	59.18	59.63	59.12	59.35	59.35	0.45%	10,106
Feb 28, 2025	58.73	59.08	58.60	59.08	59.08	0.60%	4,489
Feb 27, 2025	58.68	59.13	58.65	58.73	58.73	-	28,570
Feb 26, 2025	58.92	59.07	58.60	58.73	58.73	-0.03%	15,636
Feb 25, 2025	58.72	58.94	58.72	58.75	58.75	0.95%	69,590
Feb 24, 2025	57.88	58.40	57.88	58.20	58.20	0.33%	7,877
Feb 21, 2025	58.58	58.58	57.80	58.01	58.01	-0.63%	3,844
Feb 20, 2025	58.11	58.40	57.99	58.38	58.38	0.71%	16,772
Feb 19, 2025	57.89	58.12	57.88	57.97	57.97	-0.62%	22,223
Feb 18, 2025	58.05	58.33	57.94	58.33	58.33	0.47%	9,046
Feb 14, 2025	58.63	58.83	58.06	58.06	58.06	-0.58%	33,811
Feb 13, 2025	57.85	58.40	57.84	58.40	58.40	1.04%	10,890
Feb 12, 2025	57.29	57.83	57.29	57.80	57.80	-0.53%	9,177
Feb 11, 2025	57.68	58.11	57.63	58.11	58.11	0.45%	10,080
Feb 10, 2025	57.96	57.96	57.66	57.85	57.85	-	7,958
Feb 7, 2025	58.15	58.15	57.81	57.85	57.85	-0.58%	4,983
Feb 6, 2025	58.23	58.27	58.03	58.19	58.19	0.38%	10,970
Feb 5, 2025	57.70	58.17	57.70	57.97	57.97	1.28%	31,988
Feb 4, 2025	57.19	57.33	56.77	57.24	57.24	0.09%	24,053
Feb 3, 2025	56.83	57.49	56.58	57.19	57.19	-0.57%	43,914
Jan 31, 2025	57.55	57.90	57.33	57.52	57.52	-0.25%	45,974
Jan 30, 2025	57.70	58.04	57.46	57.66	57.66	1.30%	122,546
Jan 29, 2025	57.60	57.60	56.72	56.92	56.92	-1.01%	30,622
Jan 28, 2025	57.83	57.91	57.44	57.50	57.50	-0.71%	56,933
Jan 27, 2025	57.26	57.91	57.26	57.91	57.91	1.39%	29,507
Jan 24, 2025	56.86	57.35	56.84	57.12	57.12	0.41%	7,108
Jan 23, 2025	56.63	56.90	56.42	56.88	56.88	0.55%	15,570
Jan 22, 2025	57.21	57.21	56.55	56.57	56.57	-1.60%	11,542
Jan 21, 2025	57.19	57.49	57.19	57.49	57.49	1.40%	11,194
Jan 17, 2025	56.82	56.89	56.62	56.70	56.70	0.13%	30,502
Jan 16, 2025	55.87	56.63	55.87	56.62	56.62	1.10%	19,788
Jan 15, 2025	56.81	56.81	55.98	56.01	56.01	0.47%	37,130
Jan 14, 2025	55.42	55.82	55.42	55.74	55.74	0.73%	12,013
Jan 13, 2025	54.69	55.34	54.63	55.34	55.34	0.94%	26,244
Jan 10, 2025	54.97	55.30	54.78	54.82	54.82	-2.02%	53,464
Jan 8, 2025	55.65	55.97	55.36	55.95	55.95	-0.13%	57,792
Jan 7, 2025	56.67	56.85	55.90	56.02	56.02	-0.83%	20,306
Jan 6, 2025	57.41	57.41	56.49	56.49	56.49	-1.17%	26,591
Jan 3, 2025	56.67	57.16	56.67	57.16	57.16	1.10%	5,870
Jan 2, 2025	57.22	57.22	56.54	56.54	56.54	-0.78%	11,700
Dec 31, 2024	56.90	57.04	56.66	56.98	56.98	0.71%	65,103
Dec 30, 2024	56.58	56.66	56.14	56.58	56.58	-0.60%	19,347
Dec 27, 2024	57.08	57.40	56.79	56.92	56.92	-0.78%	9,309
Dec 26, 2024	57.02	57.40	57.02	57.37	57.37	0.33%	6,609