Pear Tree Quality Institutional (QGIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.15
+0.30 (1.04%)
Oct 2, 2025, 8:09 AM EDT
QGIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 2, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | - | - |
| Oct 1, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 1.04% |
| Sep 30, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 0.59% |
| Sep 29, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 0.24% |
| Sep 26, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 0.35% |
| Sep 25, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | -1.18% |
| Sep 24, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -0.35% |
| Sep 23, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -0.52% |
| Sep 22, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.52% |
| Sep 19, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 0.59% |
| Sep 18, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 0.35% |
| Sep 17, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
| Sep 16, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 0.07% |
| Sep 15, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 0.39% |
| Sep 12, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -0.45% |
| Sep 11, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 0.53% |
| Sep 10, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | 1.03% |
| Sep 9, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 0.43% |
| Sep 8, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 0.32% |
| Sep 5, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 0.54% |
| Sep 4, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 0.32% |
| Sep 3, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 0.54% |
| Sep 2, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | -0.83% |
| Aug 29, 2025 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | -0.50% |
| Aug 28, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 0.36% |
| Aug 27, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | 0.32% |
| Aug 26, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 0.04% |
| Aug 25, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | -0.54% |
| Aug 22, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 1.45% |
| Aug 21, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | -0.43% |
| Aug 20, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | -0.04% |
| Aug 19, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | -0.14% |
| Aug 18, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | -0.18% |
| Aug 15, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | 0.29% |
| Aug 14, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 0.22% |
| Aug 13, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 0.40% |
| Aug 12, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | 1.06% |
| Aug 11, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | -0.44% |
| Aug 8, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 0.66% |
| Aug 7, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 0.37% |
| Aug 6, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 0.45% |
| Aug 5, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -0.44% |
| Aug 4, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 1.39% |
| Aug 1, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | -1.26% |
| Jul 31, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -0.95% |
| Jul 30, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | -0.26% |
| Jul 29, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | -0.44% |
| Jul 28, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -0.47% |
| Jul 25, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 0.40% |
| Jul 24, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | -0.33% |