GQG Partners More Historical Data - GQG | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Australia
ASX
GQG Partners Inc (GQG)
GQG Partners Inc (GQG) Historical

GQG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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	0.13	5.73%	2.47	2.48	2.39	1,762,641
Apr 08 2024	2.27	0.00	0.00%	2.27	2.27	2.27	0.00
Apr 05 2024	2.27	0.06	2.71%	2.22	2.30	2.20	4,417,896
Apr 04 2024	2.21	-0.01	-0.45%	2.22	2.22	2.18	723,618
Apr 03 2024	2.22	0.00	0.00%	2.22	2.22	2.16	836,184
Apr 02 2024	2.22	-0.02	-0.89%	2.24	2.26	2.21	495,196
Mar 28 2024	2.24	-0.01	-0.44%	2.26	2.26	2.22	1,688,557
Mar 27 2024	2.25	0.08	3.45%	2.22	2.26	2.18	1,588,379
Mar 26 2024	2.175	-0.06	-2.47%	2.24	2.24	2.17	2,734,937
Mar 25 2024	2.23	-0.02	-0.67%	2.23	2.27	2.23	2,170,873

Delayed Upgrade Clock