Pear Tree Quality Fund Institutional Shares (QGIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.47
+0.32 (1.18%)
Oct 16, 2026, 8:10 AM EST
QGIAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
| Oct 15, 2026 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | 1.18% |
| Oct 14, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -0.44% |
| Oct 13, 2026 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
| Oct 12, 2026 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 0.44% |
| Oct 9, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 0.78% |
| Oct 8, 2026 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | -0.19% |
| Oct 7, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 0.04% |
| Oct 6, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 0.11% |
| Oct 5, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 0.82% |
| Oct 2, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 0.68% |
| Oct 1, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -0.11% |
| Sep 30, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | -0.37% |
| Sep 29, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 0.15% |
| Sep 28, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -0.56% |
| Sep 25, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 0.45% |
| Sep 24, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 0.34% |
| Sep 23, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | -0.60% |
| Sep 22, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | -0.19% |
| Sep 21, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 1.63% |
| Sep 18, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -0.08% |
| Sep 17, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 0.73% |
| Sep 16, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | -0.42% |
| Sep 15, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.64% |
| Sep 14, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 0.46% |
| Sep 11, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.76% |
| Sep 10, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -0.34% |
| Sep 9, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -0.61% |
| Sep 8, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.90% |
| Sep 4, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -0.52% |
| Sep 3, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 0.90% |
| Sep 2, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0.38% |
| Sep 1, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -0.79% |
| Aug 31, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -0.82% |
| Aug 28, 2026 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | -0.19% |
| Aug 27, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 0.64% |
| 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% |