Pear Tree Quality Fund Institutional Shares (QGIAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
25.15
+0.10 (0.40%)
Apr 28, 2025, 8:09 AM EDT
QGIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | - | - |
| Apr 25, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.40% |
| Apr 24, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 1.62% |
| Apr 23, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 1.23% |
| Apr 22, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 2.14% |
| Apr 21, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -1.93% |
| Apr 17, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | -0.61% |
| Apr 16, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -1.53% |
| Apr 15, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -0.24% |
| Apr 14, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.48% |
| Apr 11, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 1.35% |
| Apr 10, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -2.16% |
| Apr 9, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 7.35% |
| Apr 8, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -0.77% |
| Apr 7, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -1.18% |
| Apr 4, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -5.42% |
| Apr 3, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -2.71% |
| Apr 2, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.51% |
| Apr 1, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -0.04% |
| Mar 31, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.51% |
| Mar 28, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -1.50% |
| Mar 27, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | -0.12% |
| Mar 26, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -0.84% |
| Mar 25, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.04% |
| Mar 24, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 1.16% |
| Mar 21, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -0.08% |
| Mar 20, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.31% |
| Mar 19, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.50% |
| Mar 18, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -0.69% |
| Mar 17, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 0.93% |
| Mar 14, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 1.42% |
| Mar 13, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -1.47% |
| Mar 12, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.23% |
| Mar 11, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -0.96% |
| Mar 10, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.44% |
| Mar 7, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.41% |
| Mar 6, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -1.45% |
| Mar 5, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 1.16% |
| Mar 4, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | -0.63% |
| Mar 3, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | -0.37% |
| Feb 28, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 1.20% |
| Feb 27, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | -1.67% |
| Feb 26, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | -0.11% |
| Feb 25, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -0.04% |
| Feb 24, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | -0.22% |
| Feb 21, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | -1.24% |
| Feb 20, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | -0.18% |
| Feb 19, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | 0.55% |
| Feb 18, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 0.18% |
| Feb 14, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | -0.33% |