Pear Tree Quality Fund Institutional Shares (QGIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.06
+0.01 (0.04%)
Feb 17, 2026, 8:10 AM EST
QGIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | - | - |
| 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 | 0.33% |
| Feb 6, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 1.58% |
| 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% |
| Jan 20, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -1.58% |
| Jan 16, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -0.04% |
| Jan 15, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.20% |
| Jan 14, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -0.40% |
| Jan 13, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | -0.68% |
| Jan 12, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.20% |
| Jan 9, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 0.85% |
| Jan 8, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.04% |
| Jan 7, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -0.48% |
| Jan 6, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 1.39% |
| Jan 5, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.99% |
| Jan 2, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 0.67% |
| Dec 31, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -0.50% |
| Dec 30, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -0.04% |
| Dec 29, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -0.37% |
| Dec 26, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 0.21% |
| Dec 24, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 0.41% |
| Dec 23, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 0.21% |
| Dec 22, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 0.67% |
| Dec 19, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 0.67% |
| Dec 18, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.93% |
| Dec 17, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -20.99% |
| Dec 16, 2025 | 23.82 | 23.82 | 23.82 | 29.78 | 23.82 | -0.50% |
| Dec 15, 2025 | 23.94 | 23.94 | 23.94 | 29.93 | 23.94 | 0.03% |
| Dec 12, 2025 | 23.94 | 23.94 | 23.94 | 29.92 | 23.94 | -1.03% |
| Dec 11, 2025 | 24.18 | 24.18 | 24.18 | 30.23 | 24.18 | 0.50% |
| Dec 10, 2025 | 24.06 | 24.06 | 24.06 | 30.08 | 24.06 | 0.80% |
| Dec 9, 2025 | 23.87 | 23.87 | 23.87 | 29.84 | 23.87 | -0.07% |
| Dec 8, 2025 | 23.89 | 23.89 | 23.89 | 29.86 | 23.89 | -0.20% |
| Dec 5, 2025 | 23.94 | 23.94 | 23.94 | 29.92 | 23.94 | 0.40% |
| Dec 4, 2025 | 23.84 | 23.84 | 23.84 | 29.80 | 23.84 | -0.23% |