GQRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	59.37	59.92	59.26	59.78	59.78	1.27%	26,562
Nov 20, 2025	59.63	59.72	59.03	59.03	59.03	-0.57%	6,702
Nov 19, 2025	59.66	59.66	59.27	59.37	59.37	-0.59%	13,810
Nov 18, 2025	59.45	59.81	59.45	59.72	59.72	0.01%	40,428
Nov 17, 2025	60.06	60.16	59.55	59.72	59.72	-0.72%	42,192
Nov 14, 2025	60.05	60.18	59.98	60.15	60.15	0.33%	12,942
Nov 13, 2025	60.47	60.50	59.92	59.95	59.95	-1.18%	5,481
Nov 12, 2025	60.79	60.90	60.67	60.67	60.67	-0.14%	12,042
Nov 11, 2025	60.51	60.76	60.51	60.76	60.76	0.96%	7,197
Nov 10, 2025	60.04	60.35	59.90	60.18	60.18	0.33%	23,794
Nov 7, 2025	59.45	59.98	59.45	59.98	59.98	1.08%	10,428
Nov 6, 2025	59.54	59.57	59.35	59.35	59.35	-0.26%	12,641
Nov 5, 2025	59.48	59.60	59.35	59.50	59.50	0.22%	11,634
Nov 4, 2025	59.26	59.37	59.17	59.37	59.37	0.20%	24,053
Nov 3, 2025	59.00	59.25	58.81	59.25	59.25	-0.08%	21,144
Oct 31, 2025	59.03	59.30	59.03	59.30	59.30	0.03%	4,773
Oct 30, 2025	59.03	59.45	59.03	59.28	59.28	0.19%	7,660
Oct 29, 2025	60.29	60.29	59.02	59.17	59.17	-2.09%	8,667
Oct 28, 2025	61.14	61.14	60.43	60.43	60.43	-1.23%	10,453
Oct 27, 2025	61.21	61.21	61.02	61.18	61.18	-0.01%	6,029
Oct 24, 2025	61.19	61.30	61.13	61.19	61.19	0.15%	5,508
Oct 23, 2025	61.11	61.20	60.74	61.10	61.10	0.37%	7,578
Oct 22, 2025	60.75	61.01	60.66	60.88	60.88	0.35%	8,048
Oct 21, 2025	60.79	60.88	60.56	60.66	60.66	-0.35%	3,003
Oct 20, 2025	60.75	60.88	60.64	60.88	60.88	0.53%	7,005
Oct 17, 2025	60.23	60.56	60.13	60.56	60.56	0.56%	137,314
Oct 16, 2025	60.37	60.55	60.18	60.22	60.22	0.02%	8,648
Oct 15, 2025	59.85	60.40	59.85	60.21	60.21	0.62%	6,760
Oct 14, 2025	59.41	59.93	59.41	59.84	59.84	0.59%	5,671
Oct 13, 2025	59.46	59.51	59.44	59.49	59.49	0.78%	5,965
Oct 10, 2025	59.88	59.88	59.02	59.02	59.02	-1.15%	4,779
Oct 9, 2025	59.97	59.97	59.53	59.71	59.71	-0.37%	51,281
Oct 8, 2025	60.13	60.13	59.88	59.93	59.93	-0.40%	21,344
Oct 7, 2025	60.16	60.40	60.10	60.18	60.18	-0.63%	4,037
Oct 6, 2025	60.91	60.94	60.56	60.56	60.56	-0.69%	3,993
Oct 3, 2025	61.18	61.27	60.98	60.98	60.98	0.37%	9,040
Oct 2, 2025	60.84	60.84	60.66	60.76	60.76	-0.46%	1,823
Oct 1, 2025	61.07	61.31	60.96	61.04	61.04	0.13%	28,661
Sep 30, 2025	60.62	60.96	60.59	60.96	60.96	0.74%	8,587
Sep 29, 2025	60.55	60.61	60.37	60.51	60.51	0.09%	22,427
Sep 26, 2025	60.11	60.51	60.11	60.45	60.45	0.97%	14,127
Sep 25, 2025	60.03	60.20	59.80	59.87	59.87	-0.48%	24,620
Sep 24, 2025	60.44	60.44	60.15	60.16	60.16	-0.81%	12,535
Sep 23, 2025	60.63	60.69	60.50	60.66	60.66	0.33%	10,110
Sep 22, 2025	60.07	60.45	60.07	60.45	60.45	-	10,566
Sep 19, 2025	60.53	60.62	60.45	60.45	60.45	-1.13%	3,587
Sep 18, 2025	61.08	61.32	60.99	61.14	60.64	-0.19%	17,527
Sep 17, 2025	61.46	61.70	61.07	61.26	60.75	-0.08%	15,209
Sep 16, 2025	61.47	61.47	61.27	61.31	60.80	-0.52%	8,158
Sep 15, 2025	61.88	61.88	61.60	61.63	61.12	-0.20%	7,414