Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
GQG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Mar 22 2024 | 2.245 | 0.00 | 0.22% | 2.27 | 2.27 | 2.235 | 949,936 |
| Mar 21 2024 | 2.24 | 0.01 | 0.45% | 2.24 | 2.31 | 2.24 | 2,268,636 |
| Mar 20 2024 | 2.23 | 0.09 | 4.21% | 2.11 | 2.23 | 2.09 | 2,180,177 |
| Mar 19 2024 | 2.14 | 0.06 | 2.88% | 2.09 | 2.14 | 2.055 | 3,174,824 |
| Mar 18 2024 | 2.08 | 0.01 | 0.48% | 2.08 | 2.11 | 2.07 | 1,360,667 |
| Mar 15 2024 | 2.07 | -0.01 | -0.48% | 2.09 | 2.09 | 2.03 | 2,869,196 |
| Mar 14 2024 | 2.08 | -0.02 | -0.72% | 2.11 | 2.13 | 2.06 | 1,827,687 |
| Mar 13 2024 | 2.095 | 0.01 | 0.48% | 2.10 | 2.13 | 2.07 | 1,489,467 |
| Mar 12 2024 | 2.085 | -0.04 | -1.65% | 2.13 | 2.145 | 2.075 | 5,455,775 |
| Mar 11 2024 | 2.12 | -0.09 | -3.85% | 2.19 | 2.20 | 2.12 | 2,544,302 |
| Mar 07 2024 | 2.205 | -0.02 | -0.68% | 2.20 | 2.245 | 2.16 | 121,211,504 |
| Mar 06 2024 | 2.22 | 0.04 | 1.83% | 2.30 | 2.33 | 2.165 | 2,197,930 |
