Pear Tree Quality R6 (QGIRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.79
+0.03 (0.34%)
Sep 26, 2025, 4:00 PM EDT
QGIRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 1, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 1.01% |
| Sep 30, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 0.57% |
| Sep 29, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0.34% |
| Sep 26, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0.34% |
| Sep 25, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -1.24% |
| Sep 24, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -0.34% |
| Sep 23, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.45% |
| Sep 22, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.45% |
| Sep 19, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.56% |
| Sep 18, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.45% |
| Sep 17, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -0.11% |
| Sep 16, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0.11% |
| Sep 15, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.46% |
| Sep 12, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -0.45% |
| Sep 11, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.46% |
| Sep 10, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 1.04% |
| Sep 9, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0.46% |
| Sep 8, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.35% |
| Sep 5, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 0.47% |
| Sep 4, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0.35% |
| Sep 3, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.47% |
| Sep 2, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.70% |
| Aug 29, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -0.58% |
| Aug 28, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 0.35% |
| Aug 27, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0.35% |
| Aug 26, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| Aug 25, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.47% |
| Aug 22, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 1.42% |
| Aug 21, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -0.47% |
| Aug 20, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
| Aug 19, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -0.12% |
| Aug 18, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -0.23% |
| Aug 15, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.35% |
| Aug 14, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0.24% |
| Aug 13, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 0.35% |
| Aug 12, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 1.08% |
| Aug 11, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -0.48% |
| Aug 8, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.72% |
| Aug 7, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.36% |
| Aug 6, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.36% |
| Aug 5, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -0.36% |
| Aug 4, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 1.34% |
| Aug 1, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -1.20% |
| Jul 31, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -0.95% |
| Jul 30, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -0.24% |
| Jul 29, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -0.47% |
| Jul 28, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.47% |
| Jul 25, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 0.35% |
| Jul 24, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -0.24% |
| Jul 23, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |