Register for real-time alerts, custom portfolio, and market movers
GQRE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 55.3177 | 0.29 | 0.53% | 55.02 | 55.40 | 54.88 | 8,776 |
| Jun 03 2024 | 55.0267 | 0.16 | 0.30% | 55.08 | 55.1399 | 54.82 | 10,448 |
| May 31 2024 | 54.8628 | 0.78 | 1.45% | 54.48 | 54.8628 | 54.34 | 13,172 |
| May 30 2024 | 54.0808 | 0.76 | 1.42% | 53.67 | 54.16 | 53.67 | 17,462 |
| May 29 2024 | 53.3228 | -0.64 | -1.18% | 53.43 | 53.43 | 53.18 | 8,420 |
| May 28 2024 | 53.9621 | -0.25 | -0.47% | 54.50 | 54.54 | 53.9621 | 1,041 |
| May 24 2024 | 54.2143 | 0.23 | 0.43% | 54.23 | 54.32 | 54.12 | 72,715 |
| May 23 2024 | 53.9817 | -0.94 | -1.72% | 54.6635 | 54.6635 | 53.9817 | 17,505 |
| May 22 2024 | 54.9253 | -0.57 | -1.02% | 55.26 | 55.31 | 54.91 | 9,702 |
| May 21 2024 | 55.4929 | 0.02 | 0.03% | 55.37 | 55.4929 | 55.3016 | 7,287 |
| May 20 2024 | 55.4763 | -0.29 | -0.52% | 55.79 | 55.8399 | 55.42 | 9,377 |
| May 17 2024 | 55.7666 | -0.06 | -0.10% | 55.71 | 55.83 | 55.60 | 37,831 |
| May 16 2024 | 55.8228 | -0.13 | -0.23% | 55.91 | 55.97 | 55.8228 | 3,776 |
| May 15 2024 | 55.9488 | 0.59 | 1.07% | 55.81 | 55.98 | 55.81 | 3,969 |
| May 14 2024 | 55.3542 | 0.41 | 0.75% | 55.18 | 55.39 | 55.11 | 3,346 |
| May 13 2024 | 54.9446 | -0.12 | -0.21% | 55.07 | 55.07 | 54.86 | 18,523 |
| May 10 2024 | 55.0607 | -0.18 | -0.33% | 55.38 | 55.38 | 54.9371 | 12,039 |
| May 09 2024 | 55.2429 | 0.77 | 1.42% | 54.62 | 55.2429 | 54.62 | 34,515 |
| May 08 2024 | 54.4686 | -0.48 | -0.87% | 54.51 | 54.5371 | 54.415 | 10,223 |
| May 07 2024 | 54.9453 | 0.20 | 0.37% | 54.84 | 55.16 | 54.84 | 6,171 |
| May 06 2024 | 54.7408 | 0.24 | 0.44% | 54.83 | 54.83 | 54.5482 | 16,086 |
| May 03 2024 | 54.5005 | 0.25 | 0.47% | 54.86 | 55.07 | 54.47 | 18,475 |
| May 02 2024 | 54.2474 | 0.92 | 1.72% | 53.97 | 54.375 | 53.55 | 8,443 |
| May 01 2024 | 53.3303 | -0.10 | -0.20% | 53.30 | 54.16 | 53.30 | 12,427 |
| Apr 30 2024 | 53.4348 | -0.72 | -1.32% | 53.93 | 53.93 | 53.43 | 21,763 |
| Apr 29 2024 | 54.1511 | 0.49 | 0.91% | 54.01 | 54.25 | 54.01 | 4,760 |
| Apr 26 2024 | 53.6611 | 0.24 | 0.45% | 53.63 | 54.0229 | 53.63 | 9,740 |
| Apr 25 2024 | 53.4191 | -0.45 | -0.83% | 53.34 | 53.59 | 53.06 | 8,747 |
| Apr 24 2024 | 53.866 | -0.11 | -0.20% | 53.71 | 53.8765 | 53.48 | 7,600 |
| Apr 23 2024 | 53.9734 | 0.52 | 0.98% | 53.52 | 54.09 | 53.50 | 12,978 |
| Apr 22 2024 | 53.4514 | 0.58 | 1.10% | 53.16 | 53.47 | 53.08 | 8,642 |
| Apr 19 2024 | 52.8676 | 0.27 | 0.51% | 52.69 | 53.01 | 52.66 | 14,415 |
| Apr 18 2024 | 52.60 | -0.08 | -0.15% | 52.85 | 52.9971 | 52.56 | 19,768 |
| Apr 17 2024 | 52.6812 | -0.24 | -0.46% | 52.89 | 52.96 | 52.53 | 31,126 |
| Apr 16 2024 | 52.9233 | -0.73 | -1.35% | 53.41 | 53.41 | 52.77 | 8,520 |
| Apr 15 2024 | 53.65 | -0.69 | -1.28% | 54.66 | 54.66 | 53.52 | 75,386 |
| Apr 12 2024 | 54.3446 | -0.58 | -1.05% | 54.64 | 54.75 | 54.21 | 4,971 |
| Apr 11 2024 | 54.9203 | 0.15 | 0.27% | 54.91 | 55.12 | 54.77 | 6,497 |
| Apr 10 2024 | 54.7719 | -1.75 | -3.09% | 55.53 | 55.53 | 54.54 | 9,061 |
| Apr 09 2024 | 56.5186 | 0.53 | 0.94% | 56.28 | 56.5186 | 56.05 | 6,186 |
| Apr 08 2024 | 55.9934 | 0.61 | 1.10% | 55.71 | 56.08 | 55.71 | 17,631 |
| Apr 05 2024 | 55.3853 | 0.36 | 0.65% | 54.98 | 55.44 | 54.89 | 16,845 |
| Apr 04 2024 | 55.025 | -0.39 | -0.70% | 55.66 | 55.91 | 54.909 | 25,063 |
| Apr 03 2024 | 55.4125 | 0.11 | 0.20% | 55.09 | 55.4125 | 55.09 | 9,365 |
| Apr 02 2024 | 55.2993 | -0.84 | -1.50% | 55.63 | 55.63 | 55.13 | 10,233 |
| Apr 01 2024 | 56.1434 | -0.67 | -1.17% | 56.78 | 56.78 | 56.01 | 16,972 |
| Mar 28 2024 | 56.8095 | 0.36 | 0.64% | 56.49 | 56.8095 | 56.49 | 10,179 |
| Mar 27 2024 | 56.45 | 1.18 | 2.13% | 55.65 | 56.45 | 55.65 | 2,481 |
| Mar 26 2024 | 55.2748 | -0.10 | -0.18% | 55.58 | 55.58 | 55.2748 | 7,469 |
| Mar 25 2024 | 55.3725 | -0.30 | -0.53% | 55.61 | 55.66 | 55.3725 | 5,643 |
| Mar 22 2024 | 55.6698 | -0.55 | -0.98% | 56.19 | 56.19 | 55.63 | 4,722 |
| Mar 21 2024 | 56.2207 | 0.38 | 0.69% | 56.04 | 56.3601 | 56.0299 | 7,544 |
| Mar 20 2024 | 55.8371 | 0.47 | 0.84% | 55.10 | 55.94 | 55.07 | 26,137 |
| Mar 19 2024 | 55.3719 | 0.38 | 0.69% | 55.16 | 55.39 | 55.08 | 10,584 |
| Mar 18 2024 | 54.9919 | 0.07 | 0.13% | 55.06 | 55.22 | 54.9919 | 16,015 |
| Mar 15 2024 | 54.9182 | 0.07 | 0.12% | 54.85 | 55.02 | 54.59 | 11,408 |
| Mar 14 2024 | 54.8524 | -0.64 | -1.15% | 55.53 | 55.53 | 54.62 | 16,332 |
| Mar 13 2024 | 55.4892 | -0.20 | -0.36% | 55.57 | 55.79 | 55.48 | 3,012 |
| Mar 12 2024 | 55.6882 | -0.05 | -0.09% | 55.76 | 55.76 | 55.53 | 2,240 |
| Mar 11 2024 | 55.741 | -0.29 | -0.52% | 55.87 | 55.87 | 55.61 | 14,787 |
| Mar 08 2024 | 56.0319 | 0.46 | 0.83% | 56.26 | 56.26 | 55.90 | 4,847 |
| Mar 07 2024 | 55.5729 | 0.23 | 0.42% | 55.68 | 55.73 | 55.4248 | 14,100 |
