GQGU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	25.31	25.33	25.20	25.28	25.28	0.19%	136,900
Aug 14, 2025	25.22	25.25	25.15	25.23	25.23	0.16%	65,676
Aug 13, 2025	25.13	25.19	25.12	25.19	25.19	0.31%	10,238
Aug 12, 2025	25.63	25.63	25.03	25.11	25.11	0.06%	11,012
Aug 11, 2025	25.18	25.18	25.04	25.10	25.10	0.12%	2,407
Aug 8, 2025	25.11	25.12	25.04	25.07	25.07	0.57%	13,567
Aug 7, 2025	24.94	24.96	24.88	24.93	24.93	0.15%	9,650
Aug 6, 2025	25.04	25.04	24.89	24.89	24.89	0.27%	23,419
Aug 5, 2025	24.92	24.94	24.81	24.82	24.82	-0.31%	203,857
Aug 4, 2025	24.82	24.90	24.82	24.90	24.90	0.75%	30,142
Aug 1, 2025	24.77	24.77	24.67	24.72	24.72	-0.18%	75,790
Jul 31, 2025	24.80	24.96	24.76	24.76	24.76	0.06%	68,688
Jul 30, 2025	24.81	24.85	24.68	24.75	24.75	0.23%	50,506
Jul 29, 2025	24.63	24.79	24.63	24.69	24.69	0.46%	7,799
Jul 28, 2025	24.75	24.76	24.55	24.58	24.58	-1.44%	6,836
Jul 25, 2025	24.90	24.95	24.87	24.94	24.94	0.28%	4,503
Jul 24, 2025	24.88	24.88	24.83	24.87	24.87	-0.32%	48,792
Jul 23, 2025	24.93	24.94	24.86	24.94	24.94	-0.18%	9,943
Jul 22, 2025	24.94	25.02	24.92	24.99	24.99	-0.18%	15,493
Jul 21, 2025	25.03	25.13	25.03	25.03	25.03	0.67%	206,790
Jul 18, 2025	24.89	24.97	24.86	24.87	24.87	-0.30%	13,235
Jul 17, 2025	25.00	25.00	24.86	24.94	24.94	-0.40%	3,079
Jul 16, 2025	24.94	25.07	24.90	25.04	25.04	0.47%	8,233
Jul 15, 2025	25.00	25.02	24.90	24.92	24.92	-0.65%	4,286