FlexShares Global Quality... (GQRE)
AMEX: GQRE
· Real-Time Price · USD
61.78
0.63 (1.03%)
At close: Sep 11, 2025, 2:31 PM
GQRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 61.24 | 61.39 | 61.08 | 61.15 | 61.15 | 0.21% | 7,302 |
| Sep 9, 2025 | 60.96 | 61.11 | 60.86 | 61.02 | 61.02 | -0.07% | 4,400 |
| Sep 8, 2025 | 61.16 | 61.16 | 60.76 | 61.06 | 61.06 | -0.11% | 18,500 |
| Sep 5, 2025 | 61.17 | 61.17 | 60.95 | 61.13 | 61.13 | 0.97% | 3,326 |
| Sep 4, 2025 | 60.61 | 60.71 | 60.28 | 60.54 | 60.54 | 0.43% | 14,721 |
| Sep 3, 2025 | 60.14 | 60.28 | 60.14 | 60.28 | 60.28 | 0.00% | 6,747 |
| Sep 2, 2025 | 60.48 | 60.65 | 60.09 | 60.28 | 60.28 | -1.55% | 9,643 |
| Aug 29, 2025 | 61.05 | 61.23 | 61.04 | 61.23 | 61.23 | 0.31% | 8,000 |
| Aug 28, 2025 | 60.94 | 61.04 | 60.72 | 61.04 | 61.04 | -0.10% | 16,646 |
| Aug 27, 2025 | 60.94 | 61.10 | 60.67 | 61.10 | 61.10 | 0.54% | 15,700 |
| Aug 26, 2025 | 60.80 | 60.82 | 60.65 | 60.77 | 60.77 | -0.30% | 14,909 |
| Aug 25, 2025 | 61.12 | 61.12 | 60.91 | 60.95 | 60.95 | -0.55% | 2,727 |
| Aug 22, 2025 | 60.55 | 61.42 | 60.55 | 61.29 | 61.29 | 1.57% | 7,407 |
| Aug 21, 2025 | 60.34 | 60.53 | 60.19 | 60.34 | 60.34 | -0.40% | 21,323 |
| Aug 20, 2025 | 60.63 | 60.63 | 60.48 | 60.58 | 60.58 | 0.56% | 6,944 |
| Aug 19, 2025 | 60.10 | 60.30 | 59.99 | 60.24 | 60.24 | 1.12% | 18,100 |
| Aug 18, 2025 | 59.99 | 59.99 | 59.57 | 59.57 | 59.57 | -0.62% | 3,637 |
| Aug 15, 2025 | 59.85 | 60.00 | 59.78 | 59.94 | 59.94 | 0.23% | 7,400 |
| Aug 14, 2025 | 59.91 | 59.91 | 59.53 | 59.80 | 59.80 | -0.57% | 8,400 |
| Aug 13, 2025 | 59.82 | 60.14 | 59.82 | 60.14 | 60.14 | 0.92% | 3,400 |