Pear Tree Quality Fund Institutional Shares (QGIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.54
-0.19 (-0.74%)
Jul 9, 2026, 8:10 AM EST
QGIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | - | - |
| 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% |
| Jun 16, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -0.67% |
| Jun 15, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 1.23% |
| Jun 12, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.40% |
| Jun 11, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 1.13% |
| Jun 10, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -1.23% |
| Jun 9, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.36% |
| Jun 8, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.12% |
| Jun 5, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.73% |
| Jun 4, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 1.15% |
| Jun 3, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.79% |
| Jun 2, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.31% |
| Jun 1, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.04% |
| May 29, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.12% |
| May 28, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.40% |
| May 27, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0.40% |
| May 26, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.36% |
| May 22, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.40% |
| May 21, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.12% |
| May 20, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 1.05% |
| May 19, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -0.32% |
| May 18, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 0.61% |
| May 15, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -0.77% |
| May 14, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.65% |
| May 13, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 0.24% |
| May 12, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.16% |
| May 11, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -0.97% |
| May 8, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -0.04% |
| May 7, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.36% |
| May 6, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 1.71% |
| May 5, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 0.53% |
| May 4, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -0.53% |
| May 1, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 0.20% |
| Apr 30, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 0.78% |
| Apr 29, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| Apr 28, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -0.53% |