GQG Partners Inc Historical Data - GQG | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

GQG Partners Inc (GQG)

2.43

-0.01

(-0.41%)

Closed May 15 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.09	-3.57142857143	2.52	2.575	2.39	1210791	2.47336649	DE
4	0.14	6.1135371179	2.29	2.575	2.21	2383527	2.37190104	DE
12	0.26	11.9815668203	2.17	2.575	2.03	4283759	2.24097572	DE
26	1.12	85.4961832061	1.31	2.575	1.305	2779945	2.10824263	DE
52	1.005	70.5263157895	1.425	2.575	1.27	2085994	1.87268133	DE
156	0.32	15.1658767773	2.11	2.575	1.1	1721215	1.69003759	DE
260	0.32	15.1658767773	2.11	2.575	1.1	1721215	1.69003759	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715667300	2.44	-0.01	-0.41	2.46	2.47	2.42	1056986
1715580900	2.45	0.01	0.41	2.45	2.48	2.43	933558
1715321700	2.44	0	0.21	2.49	2.49	2.39	596147
1715235300	2.435	-0.05	-1.81	2.5	2.5	2.43	535615
1715148900	2.48	-0.01	-0.40	2.52	2.52	2.46	409002
1715062500	2.49	-0.01	-0.40	2.52	2.575	2.48	3579631
1714976100	2.5	0.03	1.21	2.5	2.5299999	2.46	1597490
1714716900	2.47	0.11	4.66	2.36	2.49	2.36	2616366
1714630500	2.36	0.05	2.16	2.32	2.38	2.32	1304723
1714544100	2.31	0	0.00	2.27	2.31	2.25	5229610
1714457700	2.31	-0.03	-1.28	2.39	2.41	2.3	1439448
1714371300	2.34	-0.05	-2.09	2.43	2.44	2.33	1241420
1714112100	2.39	0	0.00	2.4	2.46	2.38	3925106
1713939300	2.39	0.05	2.14	2.36	2.43	2.35	5903021
1713852900	2.34	0.07	3.31	2.27	2.35	2.27	9284825
1713766500	2.265	-0.04	-1.52	2.29	2.29	2.21	2049319
1713507300	2.3	-0.08	-3.16	2.35	2.38	2.27	1523620
1713420900	2.375	0.04	1.93	2.32	2.39	2.32	853900
1713334500	2.33	0.07	3.10	2.2599999	2.35	2.23	1286380
1713248100	2.2599999	-0.05	-2.16	2.29	2.295	2.255	977823
1713161700	2.31	-0.12	-4.74	2.43	2.43	2.29	1354893
1712902500	2.425	0.03	1.46	2.4	2.445	2.4	2005422
1712816100	2.39	-0.02	-0.62	2.39	2.415	2.37	1141336
1712729700	2.4049999	0	0.21	2.42	2.43	2.39	3144007
1712643300	2.4	-0.04	-1.64	2.47	2.48	2.39	1762641
1712556900	2.44	0.17	7.49	2.36	2.56	2.36	6566548
1712294100	2.27	0.06	2.71	2.22	2.3	2.2	4417896
1712207700	2.21	-0.01	-0.45	2.22	2.22	2.18	723618
1712121300	2.22	0	0.00	2.22	2.22	2.16	836184
1712034900	2.22	-0.02	-0.89	2.24	2.2599999	2.21	495196
1711602900	2.24	-0.01	-0.44	2.2599999	2.2599999	2.22	1688557
1711516500	2.25	0.08	3.45	2.22	2.2599999	2.18	1588379
1711430100	2.175	-0.06	-2.47	2.24	2.24	2.17	2734937
1711343700	2.23	-0.02	-0.67	2.23	2.27	2.23	2170873
1711084500	2.245	0	0.22	2.27	2.27	2.235	949936
1710998100	2.24	0.01	0.45	2.24	2.31	2.24	2268636
1710911700	2.23	0.09	4.21	2.11	2.23	2.09	2180177
1710825300	2.14	0.06	2.88	2.09	2.14	2.055	3174824
1710738900	2.08	0.01	0.48	2.08	2.11	2.07	1360667
1710479700	2.07	-0.01	-0.48	2.09	2.09	2.0299999	2869196
1710393300	2.08	-0.02	-0.72	2.11	2.13	2.06	1827687
1710306900	2.095	0.01	0.48	2.1	2.13	2.07	1489467
1710220500	2.085	-0.04	-1.65	2.13	2.145	2.075	5455775
1710134100	2.12	-0.09	-3.85	2.19	2.2	2.12	2544302
1709874900	2.205	-0.02	-0.68	2.2	2.245	2.16	121211504
1709788500	2.22	0.04	1.83	2.3	2.33	2.165	2197930
1709702100	2.18	-0.01	-0.46	2.21	2.21	2.12	2048960
1709615700	2.19	-0.05	-2.23	2.25	2.25	2.165	1945853
1709529300	2.24	-0.02	-0.88	2.27	2.31	2.22	1942825
1709270100	2.2599999	0.05	2.26	2.21	2.2799999	2.2	2767095
1709183700	2.21	0.02	1.14	2.2	2.22	2.16	947474
1709097300	2.185	0	0.23	2.23	2.23	2.18	714772
1709010900	2.18	0.03	1.40	2.16	2.21	2.13	1696885
1708924500	2.15	0.02	0.94	2.14	2.16	2.11	2394310
1708665300	2.13	0.04	1.91	2.14	2.14	2.08	1748950
1708578900	2.09	0.01	0.48	2.11	2.19	2.09	2197678
1708492500	2.08	-0.05	-2.35	2.1	2.13	2.07	1476115
1708406100	2.13	-0.05	-2.07	2.17	2.18	2.1	845742
1708319700	2.175	-0.04	-1.58	2.25	2.2599999	2.17	2137771
1708060500	2.21	0.08	3.76	2.18	2.34	2.16	6059443
1707974100	2.13	0.1	4.93	2.08	2.15	2.04	1581624

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions