Pear Tree Quality Fund Institutional Shares (QGIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.75
-0.08 (-0.30%)
Aug 27, 2026, 8:10 AM EST
QGIAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | - | - |
| Aug 26, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -0.30% |
| Aug 25, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 0.34% |
| Aug 24, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 0.22% |
| Aug 21, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 0.64% |
| Aug 20, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | -0.56% |
| Aug 19, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 0.53% |
| Aug 18, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | -0.45% |
| Aug 17, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -0.75% |
| Aug 14, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | -0.48% |
| Aug 13, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 0.71% |
| Aug 12, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | -0.04% |
| Aug 11, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | -0.26% |
| Aug 10, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 0.15% |
| Aug 7, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 0.86% |
| Aug 6, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 0.23% |
| Aug 5, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | -0.11% |
| Aug 4, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 1.30% |
| Aug 3, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 1.39% |
| Jul 31, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.62% |
| Jul 30, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 1.38% |
| Jul 29, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.90% |
| Jul 28, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 1.27% |
| Jul 27, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.80% |
| Jul 24, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.28% |
| Jul 23, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -1.23% |
| Jul 22, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.55% |
| Jul 21, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.39% |
| Jul 20, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -0.04% |
| Jul 17, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -1.52% |
| Jul 16, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| Jul 15, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.55% |
| Jul 14, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.27% |
| Jul 13, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -0.54% |
| Jul 10, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.08% |
| Jul 9, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 0.98% |
| Jul 8, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.74% |
| Jul 7, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.04% |
| Jul 6, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.04% |
| Jul 2, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.55% |
| Jul 1, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.35% |
| Jun 30, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.59% |
| Jun 29, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 1.16% |
| Jun 26, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.76% |
| Jun 25, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -0.12% |
| Jun 24, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.32% |
| Jun 23, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.68% |
| Jun 22, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -0.76% |
| Jun 18, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.92% |
| Jun 17, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -1.58% |