GQI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	58.07	58.33	57.71	58.02	58.02	-0.48%	18,108
Jun 25, 2026	58.38	58.38	57.84	58.30	58.30	0.40%	34,701
Jun 24, 2026	58.04	58.45	57.93	58.07	58.07	-0.03%	15,496
Jun 23, 2026	58.19	58.35	58.06	58.09	58.09	-1.01%	12,271
Jun 22, 2026	58.98	58.98	58.55	58.68	58.68	-0.07%	13,826
Jun 18, 2026	58.64	58.81	58.50	58.72	58.72	0.57%	16,168
Jun 17, 2026	59.26	59.26	58.32	58.39	58.38	-1.08%	20,291
Jun 16, 2026	59.38	59.38	59.03	59.03	59.02	-0.53%	20,065
Jun 15, 2026	59.51	59.51	59.08	59.34	59.34	1.35%	24,000
Jun 12, 2026	58.23	58.62	58.19	58.55	58.55	0.46%	17,771
Jun 11, 2026	58.03	58.37	57.68	58.28	58.28	1.15%	29,928
Jun 10, 2026	58.13	58.25	57.62	57.62	57.62	-1.01%	38,979
Jun 9, 2026	58.10	58.73	57.26	58.21	58.21	-0.12%	55,905
Jun 8, 2026	58.28	58.63	58.25	58.28	58.28	0.14%	51,254
Jun 5, 2026	59.06	59.06	58.16	58.20	58.20	-1.84%	14,162
Jun 4, 2026	59.23	59.40	58.96	59.29	59.29	0.34%	24,269
Jun 3, 2026	59.24	59.24	58.94	59.09	59.09	-0.02%	25,409
Jun 2, 2026	59.17	59.22	59.09	59.10	59.10	-0.13%	36,675
Jun 1, 2026	58.95	59.29	58.95	59.18	59.18	0.23%	41,462
May 29, 2026	59.47	59.60	59.41	59.44	59.04	-0.23%	38,049
May 28, 2026	59.59	59.59	59.21	59.57	59.17	0.54%	23,039
May 27, 2026	58.99	59.33	58.99	59.25	58.86	0.15%	81,848
May 26, 2026	59.45	59.45	59.01	59.16	58.77	0.25%	139,882
May 22, 2026	59.02	59.08	58.93	59.01	58.62	0.72%	44,461
May 21, 2026	58.86	58.86	58.42	58.59	58.20	-0.23%	481,625
May 20, 2026	58.67	58.82	58.32	58.72	58.33	0.65%	26,707
May 19, 2026	58.62	58.62	58.18	58.34	57.95	-0.19%	100,046
May 18, 2026	58.30	58.53	58.28	58.45	58.06	0.29%	22,062
May 15, 2026	58.49	58.49	58.22	58.28	57.89	-0.46%	17,044
May 14, 2026	58.54	58.74	58.34	58.55	58.16	0.45%	25,465
May 13, 2026	58.01	58.35	57.99	58.29	57.90	0.44%	19,612
May 12, 2026	58.23	58.23	57.79	58.03	57.64	-0.19%	17,416
May 11, 2026	58.33	58.33	58.11	58.14	57.75	-0.08%	15,751
May 8, 2026	58.25	58.25	57.97	58.19	57.80	0.76%	15,559
May 7, 2026	57.56	57.96	57.56	57.75	57.36	-0.10%	16,968
May 6, 2026	57.86	57.86	57.46	57.81	57.42	0.46%	28,643
May 5, 2026	57.74	57.74	57.43	57.54	57.16	0.70%	12,447
May 4, 2026	57.43	57.43	57.00	57.14	56.76	-0.17%	24,853
May 1, 2026	57.46	57.46	57.21	57.24	56.86	0.13%	20,746
Apr 30, 2026	57.90	57.90	57.33	57.78	56.79	0.43%	22,062
Apr 29, 2026	57.82	57.82	57.41	57.53	56.54	-0.07%	22,584
Apr 28, 2026	57.60	57.61	57.44	57.57	56.58	-0.45%	12,646
Apr 27, 2026	57.80	57.86	57.60	57.83	56.84	0.36%	28,037
Apr 24, 2026	57.30	57.64	57.30	57.62	56.63	0.58%	9,124
Apr 23, 2026	57.38	57.45	57.06	57.29	56.31	-0.56%	20,436
Apr 22, 2026	57.85	57.85	57.48	57.61	56.62	0.60%	6,097
Apr 21, 2026	57.45	57.57	57.27	57.27	56.29	-0.31%	16,408
Apr 20, 2026	57.55	57.55	57.31	57.45	56.46	-0.18%	17,241
Apr 17, 2026	57.52	57.62	57.45	57.55	56.56	0.54%	14,283
Apr 16, 2026	57.12	57.30	57.12	57.24	56.26	0.26%	21,184
Apr 15, 2026	57.12	57.12	56.76	57.10	56.12	0.46%	20,495
Apr 14, 2026	56.67	56.89	56.67	56.84	55.86	0.54%	25,293
Apr 13, 2026	55.77	56.53	55.77	56.53	55.56	0.64%	18,288
Apr 10, 2026	56.64	56.64	56.14	56.17	55.20	-0.14%	24,835
Apr 9, 2026	56.11	56.27	55.98	56.25	55.28	0.37%	13,307
Apr 8, 2026	56.31	56.31	55.88	56.04	55.08	1.75%	11,721
Apr 7, 2026	55.39	55.39	54.76	55.08	54.13	-0.12%	21,262
Apr 6, 2026	55.27	55.27	54.88	55.14	54.19	0.47%	8,941
Apr 2, 2026	54.71	54.90	54.21	54.88	53.94	0.13%	22,468
Apr 1, 2026	54.74	55.01	54.63	54.81	53.87	0.90%	26,695
Mar 31, 2026	54.03	54.91	54.02	54.85	53.39	2.54%	59,320
Mar 30, 2026	53.83	53.96	53.47	53.49	52.07	-0.50%	28,439
Mar 27, 2026	54.19	54.21	53.68	53.76	52.33	-1.63%	26,323
Mar 26, 2026	55.25	55.33	54.61	54.65	53.19	-1.32%	16,399
Mar 25, 2026	55.81	55.81	55.26	55.38	53.91	0.31%	22,014
Mar 24, 2026	55.23	55.44	55.07	55.21	53.74	-0.39%	7,230
Mar 23, 2026	55.49	55.83	55.38	55.43	53.95	0.89%	24,252
Mar 20, 2026	55.52	55.52	54.74	54.94	53.48	-1.22%	30,413
Mar 19, 2026	55.49	55.87	55.45	55.62	54.14	-0.86%	13,499
Mar 18, 2026	56.38	56.38	56.10	56.10	54.61	-0.51%	13,958
Mar 17, 2026	56.54	56.56	56.33	56.39	54.89	0.16%	9,432
Mar 16, 2026	56.36	56.36	56.01	56.30	54.80	0.93%	33,090
Mar 13, 2026	56.49	56.49	55.76	55.78	54.29	-0.68%	20,188
Mar 12, 2026	56.41	56.56	56.15	56.16	54.66	-1.06%	43,026
Mar 11, 2026	56.87	56.87	56.61	56.76	55.25	-0.05%	4,536
Mar 10, 2026	57.15	57.15	56.72	56.79	55.28	0.11%	12,239
Mar 9, 2026	56.47	56.84	55.86	56.73	55.22	0.27%	7,298
Mar 6, 2026	56.22	56.90	56.22	56.58	55.07	-0.89%	15,527
Mar 5, 2026	57.34	57.38	56.74	57.09	55.57	-0.52%	22,226
Mar 4, 2026	57.36	57.45	56.99	57.39	55.86	0.88%	18,767
Mar 3, 2026	56.26	56.97	56.26	56.89	55.37	-0.61%	25,127
Mar 2, 2026	57.11	57.36	57.01	57.24	55.72	-	5,812
Feb 27, 2026	57.26	57.66	57.26	57.66	55.72	-0.05%	8,017
Feb 26, 2026	57.70	57.71	57.45	57.69	55.74	-0.27%	4,337
Feb 25, 2026	57.83	57.84	57.72	57.84	55.89	0.47%	5,586
Feb 24, 2026	57.42	57.61	57.20	57.57	55.63	0.70%	13,996
Feb 23, 2026	57.74	57.74	57.14	57.17	55.24	-1.07%	12,371
Feb 20, 2026	57.49	57.79	57.42	57.79	55.84	0.75%	14,401
Feb 19, 2026	57.25	57.36	57.17	57.36	55.43	-0.09%	7,989
Feb 18, 2026	57.27	57.50	57.27	57.41	55.48	0.56%	10,480
Feb 17, 2026	57.02	57.15	56.55	57.09	55.17	0.26%	14,509
Feb 13, 2026	56.61	57.21	56.61	56.94	55.02	0.21%	10,256
Feb 12, 2026	57.70	57.70	56.82	56.82	54.91	-1.66%	14,439
Feb 11, 2026	57.81	58.00	57.69	57.78	55.83	0.15%	8,778
Feb 10, 2026	57.57	57.86	57.57	57.69	55.75	-0.38%	19,783
Feb 9, 2026	57.50	58.00	57.50	57.91	55.96	0.47%	12,640
Feb 6, 2026	57.22	57.64	57.11	57.64	55.70	1.32%	10,018
Feb 5, 2026	56.65	57.07	56.61	56.89	54.97	-0.58%	13,852
Feb 4, 2026	57.80	57.80	56.95	57.22	55.29	-0.44%	15,732
Feb 3, 2026	57.87	57.88	57.25	57.47	55.53	-0.69%	21,253