GQRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	64.55	64.55	63.34	63.46	63.45	-2.05%	14,365
Jun 16, 2026	64.87	65.03	64.75	64.78	64.78	0.01%	10,604
Jun 15, 2026	65.32	65.32	64.77	64.77	64.77	-0.53%	3,322
Jun 12, 2026	64.98	65.13	64.87	65.12	65.12	0.65%	1,814
Jun 11, 2026	64.40	64.83	64.16	64.70	64.70	0.70%	7,434
Jun 10, 2026	64.55	64.64	64.25	64.25	64.25	0.11%	6,151
Jun 9, 2026	63.50	64.36	63.50	64.18	64.18	1.41%	13,725
Jun 8, 2026	63.41	63.56	63.13	63.29	63.29	-0.71%	2,037
Jun 5, 2026	63.71	63.95	63.71	63.74	63.74	0.13%	1,756
Jun 4, 2026	63.46	63.66	63.35	63.66	63.66	0.88%	4,548
Jun 3, 2026	63.09	63.36	61.51	63.10	63.10	-0.36%	9,655
Jun 2, 2026	63.13	63.35	62.98	63.33	63.33	0.24%	4,103
Jun 1, 2026	63.60	63.60	63.18	63.18	63.18	-1.58%	8,513
May 29, 2026	64.35	64.42	64.06	64.20	64.20	-0.37%	23,454
May 28, 2026	64.10	64.64	64.10	64.43	64.43	-0.12%	91,736
May 27, 2026	64.66	64.80	64.50	64.51	64.51	-0.35%	4,886
May 26, 2026	64.48	64.80	64.44	64.74	64.74	0.57%	14,370
May 22, 2026	64.37	64.48	64.05	64.37	64.37	-0.17%	5,454
May 21, 2026	64.10	64.52	64.03	64.48	64.48	-0.04%	8,347
May 20, 2026	63.86	64.52	63.86	64.51	64.51	1.21%	10,047
May 19, 2026	63.49	63.94	63.45	63.74	63.74	0.01%	31,095
May 18, 2026	63.67	63.74	63.45	63.74	63.74	0.94%	11,627
May 15, 2026	63.64	63.64	63.14	63.14	63.14	-1.41%	6,637
May 14, 2026	64.27	64.44	63.96	64.04	64.04	-0.60%	58,587
May 13, 2026	64.53	64.53	64.24	64.43	64.43	-0.79%	11,646
May 12, 2026	64.71	65.01	64.54	64.94	64.94	-0.08%	12,404
May 11, 2026	65.06	65.26	64.86	64.99	64.99	0.02%	9,676
May 8, 2026	65.10	65.16	64.98	64.98	64.98	0.25%	8,169
May 7, 2026	64.77	65.06	64.77	64.82	64.82	-0.80%	14,295
May 6, 2026	65.10	65.39	65.09	65.34	65.34	1.41%	10,279
May 5, 2026	64.08	64.53	64.02	64.43	64.43	0.76%	43,616
May 4, 2026	64.11	64.54	63.70	63.94	63.94	-0.75%	71,644
May 1, 2026	64.32	64.79	64.32	64.42	64.42	-0.27%	21,675
Apr 30, 2026	64.16	64.68	64.16	64.60	64.60	1.49%	22,996
Apr 29, 2026	64.07	64.07	63.59	63.65	63.65	-1.07%	52,052
Apr 28, 2026	64.18	64.34	63.76	64.34	64.34	0.96%	54,264
Apr 27, 2026	64.05	64.05	63.73	63.73	63.73	-0.13%	47,574
Apr 24, 2026	63.75	64.05	63.75	63.81	63.81	-0.16%	7,581
Apr 23, 2026	63.86	63.93	63.49	63.91	63.91	0.66%	24,544
Apr 22, 2026	64.08	64.08	63.28	63.49	63.49	-0.40%	18,606
Apr 21, 2026	64.78	64.78	63.75	63.75	63.75	-1.51%	47,636
Apr 20, 2026	64.57	64.80	64.57	64.73	64.73	0.05%	58,931
Apr 17, 2026	64.25	64.78	64.25	64.70	64.70	1.41%	8,731
Apr 16, 2026	63.83	63.95	63.60	63.80	63.80	0.37%	5,641
Apr 15, 2026	63.33	63.56	63.20	63.56	63.56	-0.01%	6,027
Apr 14, 2026	63.06	63.57	63.06	63.57	63.57	1.02%	6,957
Apr 13, 2026	62.48	62.93	62.36	62.93	62.93	0.11%	9,531
Apr 10, 2026	63.04	63.04	62.70	62.86	62.86	0.26%	6,855
Apr 9, 2026	62.35	63.15	62.35	62.70	62.70	0.43%	7,318
Apr 8, 2026	62.48	62.48	62.25	62.43	62.43	2.29%	18,443