Pear Tree Quality Fund Institutional Shares (QGIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.61
-0.05 (-0.22%)
Apr 2, 2026, 4:00 PM EST
QGIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -0.22% |
| Apr 1, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 1.07% |
| Mar 31, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 2.94% |
| Mar 30, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -0.05% |
| Mar 27, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -1.76% |
| Mar 26, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -2.12% |
| Mar 25, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 0.35% |
| Mar 24, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -0.66% |
| Mar 23, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 0.98% |
| Mar 20, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -1.36% |
| Mar 19, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -0.04% |
| Mar 18, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -1.59% |
| Mar 17, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.22% |
| Mar 16, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 1.36% |
| Mar 13, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -0.78% |
| Mar 12, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -1.79% |
| Mar 11, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
| Mar 10, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -0.42% |
| Mar 9, 2026 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 0.86% |
| Mar 6, 2026 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -1.35% |
| Mar 5, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -0.50% |
| Mar 4, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.51% |
| Mar 3, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -1.33% |
| Mar 2, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -1.11% |
| Feb 27, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -0.25% |
| Feb 26, 2026 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | -0.04% |
| Feb 25, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 0.66% |
| Feb 24, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 0.42% |
| Feb 23, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -1.19% |
| Feb 20, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0.95% |
| Feb 19, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -0.45% |
| Feb 18, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 0.66% |
| Feb 17, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 0.04% |
| Feb 13, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 0.04% |
| Feb 12, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -1.11% |
| Feb 11, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -0.41% |
| Feb 10, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -0.12% |
| Feb 9, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 1.92% |
| Feb 5, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | -0.83% |
| Feb 4, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -0.45% |
| Feb 3, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -1.54% |
| Feb 2, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.90% |
| Jan 30, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -0.85% |
| Jan 29, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -0.36% |
| Jan 28, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -0.12% |
| Jan 27, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -0.08% |
| Jan 26, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 0.77% |
| Jan 23, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 0.24% |
| Jan 22, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.29% |
| Jan 21, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 0.70% |