QGO Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	41.40	41.40	38.11	38.73	38.73	-4.98%	2,255
Jan 20, 2026	40.20	41.19	39.50	40.76	40.76	2.08%	621
Jan 19, 2026	40.33	40.98	38.50	39.93	39.93	-0.99%	6,698
Jan 16, 2026	40.78	40.95	39.00	40.33	40.33	-1.10%	3,480
Jan 14, 2026	40.21	41.99	40.21	40.78	40.78	-0.61%	3,089
Jan 13, 2026	40.45	43.80	40.45	41.03	41.03	-3.69%	2,362
Jan 12, 2026	43.45	43.45	38.61	42.60	42.60	-2.05%	13,488
Jan 9, 2026	43.00	44.39	42.79	43.49	43.49	1.85%	467
Jan 8, 2026	43.61	44.50	42.52	42.70	42.70	-0.12%	4,120
Jan 7, 2026	42.10	46.40	42.10	42.75	42.75	0.71%	4,700
Jan 6, 2026	44.99	44.99	42.30	42.45	42.45	-1.60%	295
Jan 5, 2026	43.55	45.30	42.11	43.14	43.14	-2.93%	4,918
Jan 2, 2026	45.90	45.90	44.32	44.44	44.44	-3.41%	1,317
Jan 1, 2026	46.50	46.50	45.00	46.01	46.01	0.97%	232
Dec 31, 2025	45.85	45.85	44.28	45.57	45.57	2.40%	1,034
Dec 30, 2025	44.35	44.96	43.95	44.50	44.50	1.25%	430
Dec 29, 2025	46.77	46.99	43.80	43.95	43.95	-6.98%	6,139
Dec 26, 2025	43.01	47.25	43.01	47.25	47.25	-	446
Dec 24, 2025	48.10	48.10	47.00	47.25	47.25	5.05%	3,405
Dec 23, 2025	47.99	47.99	44.73	44.98	44.98	-1.19%	2,976
Dec 22, 2025	48.40	48.40	44.11	45.52	45.52	-1.04%	2,524
Dec 19, 2025	43.05	48.90	43.05	46.00	46.00	-1.08%	1,211
Dec 18, 2025	47.99	48.00	43.20	46.50	46.50	1.86%	918
Dec 17, 2025	44.06	48.50	44.06	45.65	45.65	-3.89%	1,014
Dec 16, 2025	47.50	47.50	47.49	47.50	47.50	-0.44%	18
Dec 15, 2025	47.49	48.89	45.32	47.71	47.71	3.43%	965
Dec 12, 2025	48.99	48.99	46.07	46.13	46.13	-5.84%	1,339
Dec 11, 2025	46.74	49.27	46.74	48.99	48.99	4.30%	27
Dec 10, 2025	46.30	48.49	46.30	46.97	46.97	-4.49%	2,627
Dec 9, 2025	46.00	49.60	44.50	49.18	49.18	6.38%	6,137
Dec 8, 2025	51.49	51.49	46.20	46.23	46.23	-7.17%	12,939
Dec 5, 2025	49.58	51.68	48.12	49.80	49.80	-1.72%	12,988
Dec 4, 2025	50.00	51.77	48.51	50.67	50.67	1.32%	9,827
Dec 3, 2025	49.64	51.45	49.64	50.01	50.01	1.23%	6,521
Dec 2, 2025	45.87	53.45	45.12	49.40	49.40	7.70%	15,574
Dec 1, 2025	45.88	47.95	45.00	45.87	45.87	-0.52%	6,081
Nov 28, 2025	45.98	46.73	45.98	46.11	46.11	0.07%	1,281
Nov 27, 2025	46.90	46.90	44.05	46.08	46.08	1.19%	6,071
Nov 26, 2025	46.30	46.79	45.00	45.54	45.54	3.34%	529
Nov 25, 2025	46.88	46.88	43.15	44.07	44.07	-0.11%	822
Nov 24, 2025	46.40	46.40	44.01	44.12	44.12	-2.32%	2,890
Nov 21, 2025	48.00	48.00	45.09	45.17	45.17	-5.34%	2,282
Nov 20, 2025	47.99	48.30	47.24	47.72	47.57	1.02%	3,693
Nov 19, 2025	48.68	48.68	46.02	47.24	47.09	2.83%	1,130
Nov 18, 2025	46.00	47.99	45.15	45.94	45.80	-0.95%	2,358
Nov 17, 2025	45.10	47.89	45.10	46.38	46.23	-2.36%	3,418
Nov 14, 2025	48.90	48.90	46.99	47.50	47.35	-0.94%	2,937
Nov 13, 2025	48.40	48.40	46.71	47.95	47.80	1.63%	2,392
Nov 12, 2025	49.00	49.00	45.85	47.18	47.03	-0.08%	1,702
Nov 11, 2025	48.00	49.00	45.66	47.22	47.07	-3.02%	6,280