QGO Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	46.40	46.40	42.02	42.25	42.25	-3.93%	2,568
May 27, 2026	44.96	46.85	43.80	43.98	43.98	-2.18%	515
May 26, 2026	43.99	46.88	41.23	44.96	44.96	2.21%	10,521
May 25, 2026	41.51	47.00	41.51	43.99	43.99	4.74%	9,731
May 22, 2026	43.37	43.37	42.00	42.00	42.00	-2.03%	81
May 21, 2026	40.38	43.98	40.38	42.87	42.87	10.26%	3,479
May 20, 2026	38.66	39.99	38.66	38.88	38.88	-1.09%	631
May 19, 2026	38.67	41.99	38.67	39.31	39.31	-2.17%	1,774
May 18, 2026	41.99	41.99	40.00	40.18	40.18	-5.73%	68
May 15, 2026	41.11	42.80	40.29	42.62	42.62	3.67%	258
May 14, 2026	40.01	44.83	40.00	41.11	41.11	3.21%	8,396
May 13, 2026	39.94	40.99	39.58	39.83	39.83	1.79%	4,751
May 12, 2026	39.58	39.74	38.50	39.13	39.13	-0.25%	855
May 11, 2026	38.52	40.85	38.52	39.23	39.23	-1.93%	1,617
May 8, 2026	40.16	40.49	39.31	40.00	40.00	-0.15%	2,273
May 7, 2026	40.96	40.99	39.72	40.06	40.06	-2.20%	3,353
May 6, 2026	41.00	41.49	39.25	40.96	40.96	-1.21%	6,316
May 5, 2026	40.58	42.50	39.15	41.46	41.46	1.69%	3,803
May 4, 2026	42.75	42.75	38.65	40.77	40.77	-1.85%	4,188
Apr 30, 2026	43.93	43.93	40.12	41.54	41.54	1.02%	453
Apr 29, 2026	43.95	43.95	41.05	41.12	41.12	0.17%	2,833
Apr 28, 2026	41.20	43.00	41.05	41.05	41.05	-0.85%	2,630
Apr 27, 2026	40.06	41.99	39.02	41.40	41.40	-	5,969
Apr 24, 2026	40.58	43.90	39.70	41.40	41.40	1.27%	980
Apr 23, 2026	40.28	40.94	40.01	40.88	40.88	-0.63%	726
Apr 22, 2026	42.79	42.79	40.28	41.14	41.14	-0.87%	2,833
Apr 21, 2026	42.54	42.99	40.77	41.50	41.50	-1.96%	1,485
Apr 20, 2026	42.80	42.98	41.50	42.33	42.33	4.18%	594
Apr 17, 2026	41.64	41.99	40.51	40.63	40.63	-2.43%	2,012
Apr 16, 2026	41.98	41.98	40.30	41.64	41.64	3.89%	3,095
Apr 15, 2026	43.99	43.99	40.00	40.08	40.08	-6.22%	8,840
Apr 13, 2026	39.94	43.00	39.94	42.74	42.74	6.58%	158
Apr 10, 2026	40.90	43.00	39.12	40.10	40.10	-0.45%	2,304
Apr 9, 2026	40.99	40.99	38.67	40.28	40.28	-0.49%	382
Apr 8, 2026	40.00	41.00	38.35	40.48	40.48	6.39%	8,751
Apr 7, 2026	40.00	40.98	36.90	38.05	38.05	-3.57%	7,777
Apr 6, 2026	38.00	39.50	38.00	39.46	39.46	1.94%	5,190
Apr 2, 2026	39.69	40.98	38.57	38.71	38.71	-2.47%	1,110
Apr 1, 2026	40.00	40.00	39.10	39.69	39.69	6.35%	1,041
Mar 30, 2026	38.65	39.48	36.01	37.32	37.32	-0.03%	7,087
Mar 27, 2026	40.80	40.80	37.00	37.33	37.33	-8.77%	5,644
Mar 25, 2026	40.70	40.95	38.31	40.92	40.92	4.71%	1,431
Mar 24, 2026	38.28	40.98	38.00	39.08	39.08	2.17%	1,091
Mar 23, 2026	38.07	40.48	38.07	38.25	38.25	-6.59%	1,483
Mar 20, 2026	41.00	41.00	39.16	40.95	40.95	-0.12%	772
Mar 19, 2026	40.00	41.49	38.03	41.00	41.00	2.50%	226
Mar 18, 2026	42.00	42.00	40.00	40.00	40.00	-2.79%	442
Mar 17, 2026	42.00	42.00	41.00	41.15	41.15	3.39%	1,730
Mar 16, 2026	40.94	40.94	38.38	39.80	39.80	-2.78%	122
Mar 13, 2026	41.87	41.87	40.50	40.94	40.94	-2.22%	819