Pear Tree Quality Fund Institutional Shares (QGIAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
27.37
+0.17 (0.63%)
Jun 27, 2025, 4:00 PM EDT
QGIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | 0.63% |
| Jun 26, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.63% |
| Jun 25, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | -0.41% |
| Jun 24, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 1.69% |
| Jun 23, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 0.95% |
| Jun 20, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -0.90% |
| Jun 18, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -0.34% |
| Jun 17, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | -0.96% |
| Jun 16, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 0.60% |
| Jun 13, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | -1.18% |
| Jun 12, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 0.82% |
| Jun 11, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | -0.44% |
| Jun 10, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 0.67% |
| Jun 9, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 0.15% |
| Jun 6, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 1.09% |
| Jun 5, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
| Jun 4, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 0.53% |
| Jun 3, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 0.08% |
| Jun 2, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 0.27% |
| May 30, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.11% |
| May 29, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0.15% |
| May 28, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | -0.49% |
| May 27, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 1.85% |
| May 23, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -1.07% |
| May 22, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -0.27% |
| May 21, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | -1.31% |
| May 20, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 0.04% |
| May 19, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 0.45% |
| May 16, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.68% |
| May 15, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0.34% |
| May 14, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | -0.27% |
| May 13, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.57% |
| May 12, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 2.96% |
| May 9, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -0.16% |
| May 8, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| May 7, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.31% |
| May 6, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -0.81% |
| May 5, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -0.31% |
| May 2, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 1.77% |
| May 1, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.31% |
| Apr 30, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.36% |
| Apr 29, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.48% |
| Apr 28, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.20% |
| 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% |