Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Flexshares Glob (GQRE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 59.62 59.63 59.61 59.6443 2,250
17th Jul 2025 (Thu) 59.49 59.495 59.46 59.6604 3,529
16th Jul 2025 (Wed) 59.365 59.47 59.36 59.6322 6,492
15th Jul 2025 (Tue) 59.13 59.13 59.13 59.1963 129
14th Jul 2025 (Mon) 59.75 59.75 59.75 59.9918 200
11th Jul 2025 (Fri) 60.36 60.36 59.6123 59.6123 23
10th Jul 2025 (Thu) 60.36 60.36 59.7898 59.7898 7
9th Jul 2025 (Wed) 60.36 60.36 59.6152 59.6152 0
8th Jul 2025 (Tue) 60.36 60.36 59.5182 59.5182 0
7th Jul 2025 (Mon) 60.36 60.36 59.6395 59.6395 0
4th Jul 2025 (Fri) 60.36 60.36 60.24 60.22 202
3rd Jul 2025 (Thu) 60.36 60.36 60.24 60.22 202
2nd Jul 2025 (Wed) 59.40 60.2115 59.40 60.2115 4
1st Jul 2025 (Tue) 59.40 59.41 59.395 60.0133 61
30th Jun 2025 (Mon) 59.40 59.41 59.395 59.6468 2,310
27th Jun 2025 (Fri) 59.561 59.561 59.561 59.3512 647
26th Jun 2025 (Thu) 59.25 59.33 59.25 59.33 405
25th Jun 2025 (Wed) 59.25 59.31 59.17 58.9881 439
24th Jun 2025 (Tue) 59.70 59.93 59.70 59.9276 1,046
23rd Jun 2025 (Mon) 59.47 59.47 59.15 59.8152 389
20th Jun 2025 (Fri) 59.22 59.22 59.02 59.00 255
19th Jun 2025 (Thu) 59.91 59.91 59.91 59.7639 176
18th Jun 2025 (Wed) 59.91 59.91 59.91 59.7639 176
17th Jun 2025 (Tue) 59.73 59.73 59.73 59.4857 247
16th Jun 2025 (Mon) 59.89 59.891 59.66 59.5759 1,339
13th Jun 2025 (Fri) 59.29 59.29 59.29 59.3594 2,700
12th Jun 2025 (Thu) 59.94 59.95 59.91 60.0072 1,343
11th Jun 2025 (Wed) 59.47 59.6527 59.47 59.6527 0
10th Jun 2025 (Tue) 59.47 59.8879 59.47 59.8879 27
9th Jun 2025 (Mon) 59.47 59.5147 59.47 59.5147 0
6th Jun 2025 (Fri) 59.47 59.47 59.2821 59.2821 0
5th Jun 2025 (Thu) 59.47 59.47 59.171 59.0309 929
4th Jun 2025 (Wed) 58.76 59.125 58.76 59.125 0
3rd Jun 2025 (Tue) 58.76 59.1526 58.76 59.1526 0
2nd Jun 2025 (Mon) 58.76 59.4563 58.76 59.4563 29
30th May 2025 (Fri) 58.76 59.3072 58.76 59.3072 0
29th May 2025 (Thu) 58.76 59.1926 58.76 59.1926 0
28th May 2025 (Wed) 58.7271 58.7271 58.7271 58.7271 0
27th May 2025 (Tue) 57.87 57.87 57.87 57.87 0
26th May 2025 (Mon) 57.87 57.87 57.87 57.87 0
24th May 2025 (Sat) 57.7652 57.87 57.7652 57.87 105
23rd May 2025 (Fri) 57.7652 57.7652 57.7652 57.7652 105
22nd May 2025 (Thu) 58.0476 58.0476 58.0476 58.0476 110
21st May 2025 (Wed) 59.21 59.21 59.21 59.21 0
FTSE 100 Latest
Value9,001.78
Change9.66