GQG Partners Inc (GQG.AU) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 67 out of 100 (momentum 6 · quality 96 · valuation 89), as of 2026-11-03.
Signal: Downtrend stack — Trades -19.4% vs the 50-day and -35.6% vs the 200-day average, 51.1% below the 52-week high and +2% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
Trend: GQG Partners Inc trades 19.4% below its 50-day and 35.6% below its 200-day moving average. (as of 2026-11-02)

GQG Partners is a global asset manager that runs actively managed equity portfolios through separately managed accounts, mutual funds, UCITS vehicles, private funds and other structures. Its clients range from insurance and pension funds to sovereign wealth funds, private banks and wealth-management platforms.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the GQG.AU overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	0.95	0.96	0.88	0.90	-6.74%	8,779,067
2026-10-30	0.96	0.97	0.94	0.96	-1.03%	14,967,463
2026-10-29	0.99	1.01	0.96	0.97	-2.01%	6,826,991
2026-10-28	0.99	1.00	0.98	0.99	+0.51%	2,649,703
2026-10-27	1.00	1.00	0.98	0.99	-0.50%	3,297,956
2026-10-26	1.00	1.01	0.98	0.99	+0.00%	8,398,600
2026-10-23	1.00	1.01	0.98	0.99	-1.49%	7,040,465
2026-10-22	1.02	1.02	0.99	1.01	-1.46%	6,812,169
2026-10-21	1.04	1.04	0.99	1.02	-0.97%	6,756,323
2026-10-20	1.04	1.04	1.00	1.03	-4.17%	4,529,942
2026-10-19	1.07	1.09	1.06	1.08	+1.41%	5,971,649
2026-10-16	1.05	1.07	1.03	1.06	+2.90%	2,651,748
2026-10-15	1.07	1.08	1.02	1.03	-2.82%	10,174,621
2026-10-14	1.08	1.09	1.05	1.06	-2.29%	4,037,249
2026-10-13	1.13	1.13	1.09	1.09	-2.68%	3,003,744
2026-10-12	1.12	1.14	1.11	1.12	+0.00%	2,848,041
2026-10-09	1.11	1.12	1.10	1.12	+0.90%	2,648,363
2026-10-08	1.11	1.14	1.10	1.11	-0.45%	3,888,684
2026-10-07	1.10	1.11	1.08	1.11	+1.83%	2,018,140
2026-10-06	1.10	1.13	1.09	1.09	+0.46%	4,143,695
2026-10-05	1.10	1.11	1.08	1.09	-0.91%	2,321,822
2026-10-02	1.14	1.14	1.10	1.10	-2.22%	3,765,280
2026-10-01	1.15	1.15	1.11	1.13	-1.32%	4,677,634
2026-09-30	1.12	1.16	1.10	1.14	+1.33%	10,166,480
2026-09-29	1.11	1.13	1.09	1.13	+2.74%	2,402,859
2026-09-28	1.09	1.11	1.09	1.09	+0.46%	2,911,440
2026-09-25	1.09	1.09	1.06	1.09	-0.46%	3,635,591
2026-09-24	1.14	1.14	1.09	1.09	-3.95%	2,497,803
2026-09-23	1.14	1.15	1.13	1.14	+0.44%	4,790,674
2026-09-22	1.10	1.14	1.09	1.14	+4.61%	6,186,855
2026-09-21	1.07	1.09	1.05	1.08	+1.40%	4,492,785
2026-09-18	1.05	1.07	1.04	1.07	+2.88%	33,675,168
2026-09-17	1.05	1.06	1.04	1.04	-0.95%	5,698,825
2026-09-16	1.06	1.07	1.03	1.05	-2.78%	68,803,152
2026-09-15	1.10	1.14	1.07	1.08	-3.14%	4,569,676
2026-09-14	1.12	1.13	1.09	1.11	+1.83%	24,566,586
2026-09-11	1.21	1.21	1.09	1.09	-9.50%	11,409,364
2026-09-10	1.22	1.22	1.20	1.21	-1.22%	3,370,735
2026-09-09	1.20	1.23	1.20	1.23	+1.66%	2,615,843
2026-09-08	1.22	1.24	1.20	1.21	-2.03%	2,522,569
2026-09-07	1.23	1.23	1.20	1.23	+0.82%	4,410,467
2026-09-04	1.26	1.27	1.22	1.22	-1.61%	56,384,185
2026-09-03	1.25	1.27	1.23	1.24	+0.40%	2,447,524
2026-09-02	1.25	1.25	1.24	1.24	-1.98%	4,172,732
2026-09-01	1.30	1.31	1.25	1.26	-3.82%	6,906,018
2026-08-31	1.33	1.34	1.30	1.31	-0.76%	3,582,244
2026-08-28	1.35	1.35	1.32	1.32	-1.12%	3,634,714
2026-08-27	1.39	1.39	1.33	1.33	-3.61%	6,379,542
2026-08-26	1.46	1.46	1.37	1.39	-7.05%	5,199,165
2026-08-25	1.48	1.50	1.45	1.49	+2.41%	3,655,639
2026-08-24	1.46	1.48	1.45	1.46	+2.11%	2,815,849
2026-08-21	1.47	1.48	1.42	1.43	-4.36%	3,211,502
2026-08-20	1.47	1.49	1.46	1.49	+1.36%	1,342,455
2026-08-19	1.48	1.49	1.46	1.47	+1.03%	2,090,965
2026-08-18	1.45	1.47	1.43	1.46	+0.34%	1,153,678
2026-08-17	1.45	1.46	1.42	1.45	+0.35%	1,757,856
2026-08-14	1.44	1.46	1.43	1.45	+1.05%	1,502,637
2026-08-13	1.45	1.46	1.40	1.43	-2.72%	3,457,423
2026-08-12	1.42	1.47	1.42	1.47	+2.08%	2,658,332
2026-08-11	1.45	1.45	1.43	1.44	-0.35%	967,082
2026-08-10	1.45	1.45	1.42	1.45	+0.70%	1,042,390
2026-08-07	1.45	1.46	1.43	1.44	-0.35%	1,112,648
2026-08-06	1.42	1.48	1.41	1.44	+2.13%	2,774,357
2026-08-05	1.42	1.43	1.40	1.41	+0.71%	1,905,755
2026-08-04	1.38	1.41	1.36	1.40	+2.19%	2,559,418
2026-08-03	1.36	1.38	1.34	1.37	+0.74%	1,632,470
2026-07-31	1.37	1.38	1.35	1.36	+0.00%	2,411,539
2026-07-30	1.37	1.38	1.35	1.36	-1.09%	2,417,251
2026-07-29	1.39	1.40	1.37	1.38	-0.72%	2,765,878
2026-07-28	1.41	1.41	1.36	1.39	-0.36%	2,534,577
2026-07-27	1.38	1.39	1.35	1.39	+2.96%	2,481,021
2026-07-24	1.37	1.37	1.34	1.35	-0.74%	2,068,883
2026-07-23	1.35	1.37	1.34	1.36	+1.49%	2,205,634
2026-07-22	1.35	1.36	1.33	1.34	-0.37%	2,717,932
2026-07-21	1.39	1.39	1.34	1.34	-2.54%	3,120,225
2026-07-20	1.42	1.42	1.38	1.38	-1.08%	1,512,177
2026-07-17	1.38	1.42	1.37	1.40	+1.45%	3,290,354
2026-07-16	1.36	1.38	1.35	1.38	+1.10%	2,734,901
2026-07-15	1.39	1.40	1.34	1.36	-2.86%	5,431,227
2026-07-14	1.44	1.46	1.40	1.40	-2.44%	5,660,059
2026-07-13	1.35	1.44	1.35	1.44	-0.35%	3,671,881
2026-07-10	1.45	1.46	1.43	1.44	+0.35%	3,198,295
2026-07-09	1.42	1.45	1.41	1.44	+0.35%	3,206,488
2026-07-08	1.44	1.44	1.39	1.43	-0.69%	5,402,116
2026-07-07	1.45	1.46	1.43	1.44	-0.69%	3,597,058
2026-07-06	1.46	1.47	1.44	1.45	-1.36%	2,484,667
2026-07-03	1.47	1.49	1.45	1.47	+0.34%	3,460,375
2026-07-02	1.45	1.48	1.43	1.47	+1.38%	2,208,822
2026-07-01	1.46	1.46	1.44	1.45	+0.00%	3,422,065
2026-06-30	1.45	1.46	1.44	1.45	+0.00%	3,306,616
2026-06-29	1.45	1.48	1.43	1.45	-1.03%	5,062,579
2026-06-26	1.52	1.52	1.45	1.46	-2.99%	3,198,894
2026-06-25	1.53	1.53	1.49	1.50	+0.33%	3,282,069
2026-06-24	1.49	1.51	1.48	1.50	+1.35%	3,405,788
2026-06-23	1.49	1.50	1.44	1.48	-0.67%	18,597,232
2026-06-22	1.47	1.49	1.46	1.49	+1.36%	4,500,447
2026-06-19	1.48	1.48	1.44	1.47	+0.68%	6,646,160
2026-06-18	1.46	1.48	1.44	1.46	+0.00%	3,837,456
2026-06-17	1.45	1.49	1.44	1.46	+1.04%	16,370,406
2026-06-16	1.44	1.46	1.43	1.45	+0.35%	3,239,709
2026-06-15	1.50	1.50	1.43	1.44	-2.04%	5,966,408
2026-06-12	1.46	1.50	1.46	1.47	+0.68%	3,081,592
2026-06-11	1.45	1.46	1.43	1.46	+0.69%	4,314,499
2026-06-10	1.44	1.48	1.39	1.45	-0.34%	6,693,507
2026-06-09	1.39	1.47	1.39	1.46	+4.68%	18,862,374
2026-06-05	1.41	1.42	1.39	1.39	-1.07%	2,471,774
2026-06-04	1.41	1.41	1.37	1.41	+0.72%	3,633,044
2026-06-03	1.42	1.43	1.39	1.40	-1.41%	6,035,275
2026-06-02	1.43	1.43	1.39	1.42	-1.05%	7,524,569
2026-06-01	1.46	1.46	1.42	1.43	-1.04%	6,270,221
2026-05-29	1.46	1.46	1.43	1.45	-0.69%	5,824,469
2026-05-28	1.46	1.48	1.45	1.46	-0.34%	3,540,692
2026-05-27	1.47	1.49	1.44	1.46	+0.00%	4,438,308
2026-05-26	1.51	1.51	1.45	1.46	-2.67%	16,443,886
2026-05-25	1.55	1.55	1.49	1.50	-2.60%	5,252,826
2026-05-22	1.58	1.59	1.53	1.54	-2.22%	2,371,198
2026-05-21	1.61	1.63	1.55	1.57	-1.56%	2,808,071
2026-05-20	1.57	1.62	1.56	1.60	+2.24%	25,773,200
2026-05-19	1.55	1.57	1.55	1.56	-1.26%	2,812,934
2026-05-18	1.62	1.62	1.56	1.58	-1.25%	6,026,918
2026-05-15	1.63	1.63	1.59	1.60	+0.00%	2,330,374
2026-05-14	1.63	1.63	1.59	1.60	-1.53%	2,544,369
2026-05-13	1.57	1.65	1.55	1.63	+4.82%	4,939,808
2026-05-12	1.61	1.62	1.54	1.55	-0.96%	8,200,282
2026-05-11	1.63	1.64	1.54	1.57	-3.68%	7,417,484
2026-05-08	1.70	1.71	1.63	1.63	-4.12%	2,720,581
2026-05-07	1.67	1.70	1.66	1.70	+0.89%	1,912,942
2026-05-06	1.66	1.69	1.64	1.69	+2.43%	2,122,401
2026-05-05	1.68	1.69	1.65	1.65	-2.08%	2,539,551
2026-05-04	1.68	1.68	1.66	1.68	+0.90%	2,831,802
2026-05-01	1.66	1.68	1.65	1.67	+1.52%	4,257,091
2026-04-30	1.64	1.65	1.62	1.64	+0.92%	1,597,446
2026-04-29	1.65	1.66	1.61	1.63	-1.81%	4,910,556
2026-04-28	1.62	1.66	1.62	1.66	+1.85%	5,916,045
2026-04-27	1.65	1.65	1.62	1.63	-0.61%	1,524,607
2026-04-24	1.67	1.67	1.63	1.64	-0.30%	2,017,149
2026-04-23	1.69	1.70	1.63	1.64	-2.96%	4,731,501
2026-04-22	1.74	1.75	1.69	1.69	-1.74%	2,034,023
2026-04-21	1.73	1.75	1.71	1.72	+0.58%	3,240,975
2026-04-20	1.72	1.73	1.67	1.71	+0.59%	2,551,385
2026-04-17	1.72	1.73	1.69	1.70	+0.59%	3,322,553
2026-04-16	1.73	1.76	1.68	1.69	-0.59%	4,464,225
2026-04-15	1.73	1.75	1.70	1.70	+0.00%	2,646,998
2026-04-14	1.78	1.80	1.70	1.70	-3.95%	3,934,530
2026-04-13	1.76	1.77	1.73	1.77	-0.56%	2,985,402
2026-04-10	1.76	1.78	1.75	1.78	+0.85%	1,872,785
2026-04-09	1.78	1.79	1.73	1.76	-1.40%	2,286,841
2026-04-08	1.76	1.81	1.76	1.79	+0.85%	2,451,158
2026-04-07	1.79	1.83	1.76	1.77	-0.56%	1,562,293
2026-04-02	1.78	1.81	1.75	1.78	-0.83%	2,225,249
2026-04-01	1.75	1.81	1.75	1.80	+3.15%	3,215,937
2026-03-31	1.67	1.76	1.67	1.75	+3.87%	3,173,609
2026-03-30	1.66	1.69	1.66	1.68	+0.30%	2,251,368
2026-03-27	1.70	1.70	1.65	1.68	+0.60%	1,484,689
2026-03-26	1.72	1.72	1.67	1.67	-2.06%	2,666,074
2026-03-25	1.70	1.71	1.69	1.70	+1.49%	1,649,847
2026-03-24	1.75	1.75	1.67	1.68	-1.47%	2,286,058
2026-03-23	1.66	1.74	1.65	1.70	+0.59%	2,457,650
2026-03-20	1.66	1.72	1.65	1.69	+2.42%	5,950,741
2026-03-19	1.69	1.69	1.64	1.65	-1.49%	2,877,738
2026-03-18	1.68	1.69	1.65	1.68	+1.82%	9,010,265
2026-03-17	1.70	1.70	1.63	1.65	-2.66%	3,780,242
2026-03-16	1.73	1.75	1.69	1.69	-3.15%	2,616,106
2026-03-13	1.78	1.78	1.75	1.75	-0.57%	1,904,975
2026-03-12	1.78	1.80	1.74	1.75	-2.77%	3,216,604
2026-03-11	1.93	1.93	1.75	1.80	-5.50%	7,843,062
2026-03-10	1.90	1.93	1.86	1.91	+0.53%	7,625,608
2026-03-09	1.92	1.93	1.87	1.90	-1.55%	8,082,280
2026-03-06	1.93	1.97	1.91	1.93	+0.00%	4,032,141
2026-03-05	1.86	1.93	1.84	1.93	+6.34%	9,718,916
2026-03-04	1.80	1.84	1.79	1.81	-0.82%	19,204,204
2026-03-03	1.81	1.84	1.79	1.83	-1.08%	6,277,169
2026-03-02	1.81	1.85	1.76	1.85	+0.82%	9,395,884
2026-02-27	1.80	1.85	1.79	1.83	+2.80%	5,558,902
2026-02-26	1.75	1.80	1.74	1.78	+2.29%	5,257,091
2026-02-25	1.69	1.76	1.67	1.75	+3.25%	3,695,365
2026-02-24	1.68	1.70	1.64	1.69	+0.00%	4,286,971
2026-02-23	1.73	1.75	1.69	1.69	-2.03%	2,146,603
2026-02-20	1.72	1.74	1.69	1.73	+0.58%	3,642,032
2026-02-19	1.69	1.73	1.65	1.72	+1.18%	4,842,157
2026-02-18	1.73	1.73	1.68	1.70	-3.69%	3,650,805
2026-02-17	1.82	1.82	1.75	1.76	-3.83%	4,837,837
2026-02-16	1.79	1.88	1.79	1.83	+5.48%	11,872,692
2026-02-13	1.65	1.77	1.63	1.74	+7.76%	15,855,601
2026-02-12	1.59	1.62	1.57	1.61	-0.62%	7,509,594
2026-02-11	1.63	1.63	1.57	1.62	-1.82%	4,686,276
2026-02-10	1.67	1.68	1.64	1.65	-0.90%	3,071,845
2026-02-09	1.68	1.69	1.63	1.67	-1.77%	3,005,994
2026-02-06	1.74	1.75	1.67	1.70	-1.17%	4,312,139
2026-02-05	1.63	1.72	1.61	1.72	+6.19%	8,896,398
2026-02-04	1.60	1.65	1.60	1.61	+1.89%	4,219,598
2026-02-03	1.60	1.60	1.57	1.58	+0.63%	1,588,987
2026-02-02	1.56	1.60	1.54	1.57	+0.32%	5,675,623
2026-01-30	1.61	1.62	1.56	1.57	-2.18%	6,271,491
2026-01-29	1.61	1.62	1.59	1.60	+0.31%	2,501,331
2026-01-28	1.59	1.61	1.58	1.60	+0.95%	3,760,369
2026-01-27	1.58	1.60	1.56	1.58	+0.96%	2,265,556
2026-01-23	1.59	1.60	1.56	1.57	-0.95%	2,094,582
2026-01-22	1.56	1.60	1.56	1.58	+1.93%	4,119,384
2026-01-21	1.57	1.57	1.54	1.55	-1.58%	4,088,601
2026-01-20	1.59	1.60	1.55	1.58	-2.47%	4,093,365
2026-01-19	1.66	1.69	1.61	1.62	-1.82%	4,330,523
2026-01-16	1.64	1.67	1.64	1.65	+0.92%	2,937,573
2026-01-15	1.60	1.64	1.60	1.64	+1.55%	3,039,809
2026-01-14	1.66	1.67	1.60	1.61	-1.83%	5,407,950
2026-01-13	1.72	1.73	1.64	1.64	-8.64%	11,846,467
2026-01-12	1.84	1.84	1.79	1.79	-1.10%	1,888,641
2026-01-09	1.84	1.87	1.80	1.81	+0.28%	2,784,203
2026-01-08	1.81	1.83	1.79	1.81	+0.56%	2,000,574
2026-01-07	1.77	1.80	1.76	1.80	+1.98%	1,995,261
2026-01-06	1.74	1.78	1.73	1.76	+2.02%	1,797,244
2026-01-05	1.76	1.77	1.73	1.73	-1.70%	1,507,598
2026-01-02	1.75	1.76	1.75	1.76	+0.86%	868,542
2025-12-31	1.77	1.77	1.74	1.75	-0.29%	861,123
2025-12-30	1.76	1.79	1.75	1.75	-0.28%	1,620,595
2025-12-29	1.78	1.78	1.74	1.75	-1.13%	1,616,499
2025-12-24	1.76	1.78	1.76	1.77	-0.56%	828,895
2025-12-23	1.78	1.79	1.75	1.78	+1.42%	2,539,743
2025-12-22	1.78	1.80	1.76	1.76	-1.95%	1,919,325
2025-12-19	1.75	1.79	1.74	1.79	+3.16%	6,973,278
2025-12-18	1.71	1.74	1.71	1.74	-0.57%	2,495,117
2025-12-17	1.73	1.75	1.72	1.75	+1.16%	2,010,697
2025-12-16	1.78	1.78	1.73	1.73	-3.08%	2,759,396
2025-12-15	1.75	1.79	1.75	1.78	+1.13%	3,572,692
2025-12-12	1.75	1.77	1.74	1.76	+1.15%	2,458,308
2025-12-11	1.78	1.79	1.74	1.75	-1.69%	2,928,944
2025-12-10	1.77	1.79	1.67	1.77	+0.00%	7,682,810
2025-12-09	1.80	1.80	1.77	1.77	-0.56%	2,930,719
2025-12-08	1.80	1.81	1.77	1.78	-1.11%	5,376,945
2025-12-05	1.79	1.81	1.78	1.80	+1.40%	5,763,266
2025-12-04	1.80	1.81	1.76	1.78	-0.56%	4,084,169
2025-12-03	1.80	1.82	1.78	1.79	+0.00%	8,138,019
2025-12-02	1.82	1.83	1.77	1.79	-2.19%	4,660,280
2025-12-01	1.86	1.88	1.81	1.83	-1.08%	8,214,688
2025-11-28	1.81	1.86	1.81	1.85	+1.93%	6,050,982
2025-11-27	1.69	1.81	1.68	1.81	+8.68%	13,197,220
2025-11-26	1.67	1.69	1.65	1.67	+1.52%	3,281,399
2025-11-25	1.64	1.65	1.60	1.65	+0.61%	2,390,376
2025-11-24	1.63	1.64	1.59	1.64	+0.62%	4,487,875
2025-11-21	1.57	1.66	1.57	1.63	+5.18%	11,812,471
2025-11-20	1.60	1.61	1.48	1.54	-4.92%	14,559,956
2025-11-19	1.50	1.64	1.50	1.63	+9.06%	12,387,257
2025-11-18	1.45	1.53	1.44	1.49	+3.47%	9,795,175
2025-11-17	1.45	1.46	1.43	1.44	-0.69%	3,924,514
2025-11-14	1.45	1.46	1.43	1.45	+0.00%	6,372,022
2025-11-13	1.46	1.47	1.43	1.45	+0.00%	3,312,867
2025-11-12	1.46	1.49	1.43	1.45	-1.69%	6,538,988
2025-11-11	1.48	1.50	1.46	1.48	+0.34%	3,409,794
2025-11-10	1.46	1.48	1.45	1.47	+2.44%	1,780,096
2025-11-07	1.44	1.46	1.43	1.44	-0.35%	3,993,947

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+18.97%). Worst month: Oct (-10.95%). Based on 2 years of daily data (2025–2026).

Jan-3.21%
Feb+13.44%
Mar-6.55%
Apr-3.04%
May-8.88%
Jun+4.59%
Jul-8.57%
Aug-9.42%
Sep-6.49%
Oct-10.95%
Nov+18.97%
Dec-4.64%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is GQG Partners Inc's (GQG.AU) latest close?

0.90 on 2026-11-02, from the Closelook data lake's daily price record.

What is GQG.AU's 52-week high and low?

1.97 high and 0.88 low over the trailing 52 weeks, as of 2026-11-02.

What is GQG Partners Inc's strongest and weakest month historically?

Historically, GQG.AU's strongest calendar month has been Nov (average +18.97%) and its weakest Oct (average -10.95%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 466 daily bars in the Closelook data lake.

What is GQG Partners Inc's Closelooknet score?

67 out of 100 (momentum 6 · quality 96 · valuation 89), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on GQG.AU?

Downtrend stack: Trades -19.4% vs the 50-day and -35.6% vs the 200-day average, 51.1% below the 52-week high and +2% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is GQG.AU above its 50-day and 200-day moving averages?

GQG Partners Inc trades 19.4% below its 50-day and 35.6% below its 200-day moving average (12.4% below its 20-day). As of 2026-11-02.