Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GQG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 05 2024 | 2.95 | -0.04 | -1.34% | 3.00 | 3.055 | 2.89 | 2,368,132 |
| Jul 04 2024 | 2.99 | 0.13 | 4.55% | 2.87 | 3.01 | 2.86 | 2,237,544 |
| Jul 03 2024 | 2.86 | 0.07 | 2.51% | 2.89 | 2.93 | 2.845 | 6,302,703 |
| Jul 02 2024 | 2.79 | -0.01 | -0.36% | 2.79 | 2.83 | 2.73 | 1,539,038 |
| Jul 01 2024 | 2.80 | -0.04 | -1.41% | 2.84 | 2.85 | 2.79 | 1,153,833 |
| Jun 28 2024 | 2.84 | 0.07 | 2.34% | 2.80 | 2.84 | 2.76 | 1,662,322 |
| Jun 27 2024 | 2.775 | 0.03 | 1.28% | 2.74 | 2.79 | 2.72 | 8,202,346 |
| Jun 26 2024 | 2.74 | 0.10 | 3.59% | 2.67 | 2.75 | 2.66 | 1,297,461 |
| Jun 25 2024 | 2.645 | -0.08 | -2.76% | 2.73 | 2.73 | 2.63 | 1,330,630 |
| Jun 24 2024 | 2.72 | -0.01 | -0.37% | 2.74 | 2.78 | 2.70 | 1,265,214 |
| Jun 21 2024 | 2.73 | -0.02 | -0.55% | 2.72 | 2.755 | 2.69 | 2,076,778 |
| Jun 20 2024 | 2.745 | -0.04 | -1.44% | 2.80 | 2.80 | 2.74 | 1,272,579 |
| Jun 19 2024 | 2.785 | 0.06 | 2.01% | 2.76 | 2.79 | 2.72 | 1,637,090 |
| Jun 18 2024 | 2.73 | 0.05 | 1.87% | 2.70 | 2.78 | 2.68 | 2,210,544 |
| Jun 17 2024 | 2.68 | -0.10 | -3.60% | 2.74 | 2.74 | 2.62 | 10,372,948 |
| Jun 14 2024 | 2.78 | 0.07 | 2.58% | 2.74 | 2.78 | 2.69 | 4,668,855 |
| Jun 13 2024 | 2.71 | 0.08 | 3.04% | 2.68 | 2.73 | 2.67 | 1,411,807 |
| Jun 12 2024 | 2.63 | -0.02 | -0.75% | 2.64 | 2.67 | 2.61 | 1,182,828 |
| Jun 11 2024 | 2.65 | 0.01 | 0.38% | 2.68 | 2.68 | 2.59 | 2,056,260 |
| Jun 07 2024 | 2.64 | 0.06 | 2.33% | 2.65 | 2.69 | 2.62 | 2,554,592 |
| Jun 06 2024 | 2.58 | 0.08 | 3.20% | 2.53 | 2.59 | 2.51 | 3,124,804 |
| Jun 05 2024 | 2.50 | -0.10 | -3.85% | 2.59 | 2.59 | 2.48 | 2,422,715 |
| Jun 04 2024 | 2.60 | -0.01 | -0.38% | 2.62 | 2.64 | 2.58 | 2,208,325 |
| Jun 03 2024 | 2.61 | 0.04 | 1.75% | 2.63 | 2.63 | 2.58 | 1,022,570 |
| May 31 2024 | 2.565 | 0.02 | 0.98% | 2.55 | 2.59 | 2.55 | 2,124,955 |
| May 30 2024 | 2.54 | 0.06 | 2.42% | 2.44 | 2.54 | 2.42 | 1,291,449 |
| May 29 2024 | 2.48 | 0.02 | 1.02% | 2.45 | 2.48 | 2.385 | 1,120,895 |
| May 28 2024 | 2.455 | -0.02 | -0.61% | 2.48 | 2.48 | 2.42 | 494,175 |
| May 27 2024 | 2.47 | -0.01 | -0.40% | 2.50 | 2.50 | 2.44 | 820,145 |
| May 24 2024 | 2.48 | -0.04 | -1.59% | 2.51 | 2.51 | 2.45 | 995,529 |
| May 23 2024 | 2.52 | 0.01 | 0.40% | 2.56 | 2.60 | 2.51 | 2,043,693 |
| May 22 2024 | 2.51 | 0.06 | 2.45% | 2.41 | 2.55 | 2.41 | 5,611,901 |
| May 21 2024 | 2.45 | -0.05 | -2.00% | 2.48 | 2.55 | 2.44 | 3,198,078 |
| May 20 2024 | 2.50 | 0.05 | 2.04% | 2.48 | 2.50 | 2.43 | 4,235,433 |
| May 17 2024 | 2.45 | -0.04 | -1.61% | 2.50 | 2.52 | 2.42 | 1,112,861 |
| May 16 2024 | 2.49 | 0.06 | 2.47% | 2.46 | 2.52 | 2.43 | 1,465,745 |
| May 15 2024 | 2.43 | -0.01 | -0.41% | 2.45 | 2.47 | 2.41 | 1,506,771 |
| May 14 2024 | 2.44 | -0.01 | -0.41% | 2.46 | 2.47 | 2.42 | 1,056,986 |
| May 13 2024 | 2.45 | 0.01 | 0.41% | 2.45 | 2.48 | 2.43 | 933,558 |
| May 10 2024 | 2.44 | 0.00 | 0.21% | 2.49 | 2.49 | 2.39 | 596,147 |
| May 09 2024 | 2.435 | -0.05 | -1.81% | 2.50 | 2.50 | 2.43 | 535,615 |
| May 08 2024 | 2.48 | -0.01 | -0.40% | 2.52 | 2.52 | 2.46 | 409,002 |
| May 07 2024 | 2.49 | -0.01 | -0.40% | 2.52 | 2.575 | 2.48 | 3,579,631 |
| May 06 2024 | 2.50 | 0.03 | 1.21% | 2.50 | 2.53 | 2.46 | 1,597,490 |
| May 03 2024 | 2.47 | 0.11 | 4.66% | 2.36 | 2.49 | 2.36 | 2,616,366 |
| May 02 2024 | 2.36 | 0.05 | 2.16% | 2.32 | 2.38 | 2.32 | 1,304,723 |
| May 01 2024 | 2.31 | 0.00 | 0.00% | 2.27 | 2.31 | 2.25 | 5,229,610 |
| Apr 30 2024 | 2.31 | -0.03 | -1.28% | 2.39 | 2.41 | 2.30 | 1,439,448 |
| Apr 29 2024 | 2.34 | -0.05 | -2.09% | 2.43 | 2.44 | 2.33 | 1,241,420 |
| Apr 26 2024 | 2.39 | 0.00 | 0.00% | 2.40 | 2.46 | 2.38 | 3,925,106 |
| Apr 24 2024 | 2.39 | 0.05 | 2.14% | 2.36 | 2.43 | 2.35 | 5,903,021 |
| Apr 23 2024 | 2.34 | 0.07 | 3.31% | 2.27 | 2.35 | 2.27 | 9,284,825 |
| Apr 22 2024 | 2.265 | -0.04 | -1.52% | 2.29 | 2.29 | 2.21 | 2,049,319 |
| Apr 19 2024 | 2.30 | -0.08 | -3.16% | 2.35 | 2.38 | 2.27 | 1,523,620 |
| Apr 18 2024 | 2.375 | 0.04 | 1.93% | 2.32 | 2.39 | 2.32 | 853,900 |
| Apr 17 2024 | 2.33 | 0.07 | 3.10% | 2.26 | 2.35 | 2.23 | 1,286,380 |
| Apr 16 2024 | 2.26 | -0.05 | -2.16% | 2.29 | 2.295 | 2.255 | 977,823 |
| Apr 15 2024 | 2.31 | -0.12 | -4.74% | 2.43 | 2.43 | 2.29 | 1,354,893 |
| Apr 12 2024 | 2.425 | 0.03 | 1.46% | 2.40 | 2.445 | 2.40 | 2,005,422 |
| Apr 11 2024 | 2.39 | -0.02 | -0.62% | 2.39 | 2.415 | 2.37 | 1,141,336 |
| Apr 10 2024 | 2.405 | 0.00 | 0.21% | 2.42 | 2.43 | 2.39 | 3,144,007 |
| Apr 09 2024 | 2.40 | -0.04 | -1.64% | 2.47 | 2.48 | 2.39 | 1,762,641 |
| Apr 08 2024 | 2.44 | 0.17 | 7.49% | 2.36 | 2.56 | 2.36 | 6,566,548 |
| Apr 05 2024 | 2.27 | 0.06 | 2.71% | 2.22 | 2.30 | 2.20 | 4,417,896 |
