GQG Partners US Select Quality Equity Fund R6 Shares (GQERX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.63
-0.20 (-0.92%)
May 8, 2025, 4:00 PM EDT
GQERX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 8, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -0.92% |
| May 7, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0.28% |
| May 6, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 0.28% |
| May 5, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -0.14% |
| May 2, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0.93% |
| May 1, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -1.01% |
| Apr 30, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0.60% |
| Apr 29, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 0.89% |
| Apr 28, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 0.42% |
| Apr 25, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -0.42% |
| Apr 24, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 0.05% |
| Apr 23, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 0.19% |
| Apr 22, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 2.05% |
| Apr 21, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -1.64% |
| Apr 17, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.42% |
| Apr 16, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -0.79% |
| Apr 15, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 0.19% |
| Apr 14, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0.99% |
| Apr 11, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 1.20% |
| Apr 10, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -1.04% |
| Apr 9, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 3.28% |
| Apr 8, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.63% |
| Apr 7, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.96% |
| Apr 4, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -5.89% |
| Apr 3, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | -1.03% |
| Apr 2, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.40% |
| Apr 1, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
| Mar 31, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 1.08% |
| Mar 28, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.81% |
| Mar 27, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 0.18% |
| Mar 26, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | -0.13% |
| Mar 25, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0.09% |
| Mar 24, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.86% |
| Mar 21, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -0.18% |
| Mar 20, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.05% |
| Mar 19, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 0.54% |
| Mar 18, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -0.86% |
| Mar 17, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 0.95% |
| Mar 14, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.57% |
| Mar 13, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -1.05% |
| Mar 12, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 0.27% |
| Mar 11, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | -0.18% |
| Mar 10, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | -3.02% |
| Mar 7, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -0.57% |
| Mar 6, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | -3.04% |
| Mar 5, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 0.86% |
| Mar 4, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -1.86% |
| Mar 3, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -0.88% |
| Feb 28, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 1.75% |
| Feb 27, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | -1.26% |