Global X Guru Index ETF (GURU) Historical Stock Data
41.14 ↓0.12 (-0.29%)
As of May 1, 2024, 10:37am EST.
Historical Data
In the past 30 trading days, GURU is up 0.02% a day on average. There have been 17 days where Global X Guru Index ETF closed green and 13 days where GURU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 41.61 | 41.26 | ↓$0.35 (-0.85%) | 41.26 | 41.68 | 679 |
| 2024-04-29 | 41.73 | 41.84 | ↑$0.11 (0.27%) | 41.73 | 41.95 | 888 |
| 2024-04-26 | 41.26 | 41.53 | ↑$0.27 (0.65%) | 41.26 | 41.63 | 0.93K |
| 2024-04-25 | 40.76 | 41.01 | ↑$0.25 (0.61%) | 40.53 | 41.04 | 1.32K |
| 2024-04-24 | 41.28 | 41.27 | ↓$0.00 (-0.01%) | 41.27 | 41.28 | 363 |
| 2024-04-23 | 40.85 | 41.25 | ↑$0.40 (0.98%) | 40.85 | 41.34 | 2.44K |
| 2024-04-22 | 40.46 | 40.71 | ↑$0.25 (0.61%) | 40.42 | 40.89 | 4.83K |
| 2024-04-19 | 40.53 | 40.37 | ↓$0.15 (-0.38%) | 40.32 | 40.53 | 1.28K |
| 2024-04-18 | 40.54 | 40.48 | ↓$0.06 (-0.15%) | 40.48 | 40.54 | 756 |
| 2024-04-17 | 41.13 | 40.76 | ↓$0.37 (-0.90%) | 40.70 | 41.15 | 1.06K |
| 2024-04-16 | 40.90 | 40.96 | ↑$0.06 (0.15%) | 40.85 | 41.05 | 2.03K |
| 2024-04-15 | 42.01 | 41.15 | ↓$0.86 (-2.05%) | 41.15 | 42.01 | 3.50K |
| 2024-04-12 | 42.24 | 41.75 | ↓$0.49 (-1.17%) | 41.75 | 42.24 | 1.61K |
| 2024-04-11 | 42.15 | 42.43 | ↑$0.28 (0.67%) | 42.15 | 42.51 | 830 |
| 2024-04-10 | 42.32 | 42.35 | ↑$0.03 (0.07%) | 42.26 | 42.35 | 1.08K |
| 2024-04-09 | 42.91 | 42.95 | ↑$0.04 (0.09%) | 42.91 | 42.95 | 565 |
| 2024-04-08 | 42.82 | 42.80 | ↓$0.02 (-0.06%) | 42.80 | 42.89 | 1.50K |
| 2024-04-05 | 42.50 | 42.82 | ↑$0.32 (0.76%) | 42.50 | 42.86 | 1.34K |
| 2024-04-04 | 43.25 | 42.53 | ↓$0.73 (-1.68%) | 42.53 | 43.26 | 1.39K |
| 2024-04-03 | 42.88 | 43.09 | ↑$0.21 (0.49%) | 42.88 | 43.09 | 3.48K |
| 2024-04-02 | 42.97 | 42.85 | ↓$0.12 (-0.28%) | 42.45 | 42.97 | 2.12K |
| 2024-04-01 | 43.01 | 43.28 | ↑$0.27 (0.62%) | 43.01 | 43.30 | 1.23K |
| 2024-03-28 | 43.50 | 43.54 | ↑$0.04 (0.10%) | 43.50 | 43.62 | 608 |
| 2024-03-27 | 43.15 | 43.37 | ↑$0.22 (0.52%) | 43.15 | 43.37 | 507 |
| 2024-03-26 | 43.01 | 42.87 | ↓$0.14 (-0.31%) | 42.86 | 43.04 | 6.03K |
| 2024-03-25 | 43.02 | 42.86 | ↓$0.16 (-0.36%) | 42.80 | 43.02 | 1.85K |
| 2024-03-22 | 43.10 | 42.93 | ↓$0.17 (-0.39%) | 42.90 | 43.10 | 2.42K |
| 2024-03-21 | 42.97 | 43.18 | ↑$0.21 (0.49%) | 42.97 | 43.39 | 1.71K |
| 2024-03-20 | 42.25 | 42.76 | ↑$0.51 (1.20%) | 42.25 | 42.76 | 1.44K |
| 2024-03-19 | 41.93 | 42.31 | ↑$0.37 (0.89%) | 41.93 | 42.33 | 2.06K |
Create an account or log in to view more rows.
$GURU buying time
added
$GURU Now I'm worried....
$GURU jeez
$GURU There is nothing wrong with a decent pullback
$GURU wtf is that dump
$GURU Sleep well my bulls
sleep well
$GURU go to the bathroom
come back to green! I like it!
$GURU She's gettin' ready to...
$GURU I’ll be buying more if this dips!
$GURU take us to the moon
lets goooooo