Guru Favorite Stocks ETF (GFGF) Historical Stock Data
25.91 ↓0.23 (-0.89%)
As of April 18, 2024, 2:08pm EST.
Historical Data
In the past 30 trading days, GFGF is down -0.08% a day on average. There have been 23 days where Guru Favorite Stocks ETF closed green and 7 days where GFGF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 25.91 | 25.91 | ↑$0.00 (0.00%) | 25.91 | 25.91 | 50 |
| 2024-04-18 | 26.14 | 26.14 | ↑$0.00 (0.00%) | 26.14 | 26.14 | 3 |
| 2024-04-17 | 26.26 | 26.26 | ↑$0.00 (0.00%) | 26.26 | 26.26 | 0.98K |
| 2024-04-16 | 26.57 | 26.49 | ↓$0.08 (-0.30%) | 26.49 | 26.57 | 225 |
| 2024-04-15 | 26.47 | 26.47 | ↑$0.00 (0.00%) | 26.47 | 26.47 | 160 |
| 2024-04-12 | 26.81 | 26.81 | ↑$0.00 (0.00%) | 26.81 | 26.81 | 71 |
| 2024-04-11 | 27.22 | 27.22 | ↑$0.00 (0.00%) | 27.22 | 27.22 | 11 |
| 2024-04-10 | 27.08 | 27.08 | ↑$0.00 (0.00%) | 27.08 | 27.08 | 167 |
| 2024-04-09 | 27.30 | 27.30 | ↑$0.00 (0.00%) | 27.30 | 27.30 | 34 |
| 2024-04-08 | 27.29 | 27.29 | ↑$0.00 (0.00%) | 27.29 | 27.29 | 12 |
| 2024-04-05 | 27.19 | 27.20 | ↑$0.01 (0.04%) | 27.19 | 27.20 | 311 |
| 2024-04-04 | 26.83 | 26.83 | ↑$0.00 (0.00%) | 26.83 | 26.83 | 1 |
| 2024-04-03 | 27.16 | 27.16 | ↑$0.00 (0.00%) | 27.16 | 27.16 | 4 |
| 2024-04-02 | 27.09 | 27.14 | ↑$0.05 (0.19%) | 27.03 | 27.14 | 17.41K |
| 2024-04-01 | 27.43 | 27.43 | ↑$0.00 (0.00%) | 27.43 | 27.43 | 110 |
| 2024-03-28 | 27.39 | 27.45 | ↑$0.06 (0.22%) | 27.37 | 27.45 | 106.15K |
| 2024-03-27 | 27.43 | 27.43 | ↑$0.00 (0.00%) | 27.43 | 27.43 | 208 |
| 2024-03-26 | 27.26 | 27.26 | ↑$0.00 (0.00%) | 27.26 | 27.26 | 62 |
| 2024-03-25 | 27.44 | 27.36 | ↓$0.08 (-0.29%) | 27.36 | 27.44 | 198 |
| 2024-03-22 | 27.58 | 27.56 | ↓$0.02 (-0.08%) | 27.56 | 27.58 | 214 |
| 2024-03-21 | 27.73 | 27.60 | ↓$0.13 (-0.47%) | 27.60 | 27.73 | 245 |
| 2024-03-20 | 27.48 | 27.48 | ↑$0.00 (0.00%) | 27.48 | 27.48 | 47 |
| 2024-03-19 | 27.26 | 27.26 | ↑$0.00 (0.00%) | 27.26 | 27.26 | 91 |
| 2024-03-18 | 27.11 | 27.11 | ↑$0.00 (0.00%) | 27.11 | 27.11 | 91 |
| 2024-03-15 | 26.97 | 26.96 | ↓$0.01 (-0.02%) | 26.96 | 27.01 | 15.12K |
| 2024-03-14 | 27.20 | 27.18 | ↓$0.02 (-0.09%) | 27.17 | 27.20 | 873 |
| 2024-03-13 | 27.19 | 27.19 | ↑$0.00 (0.00%) | 27.19 | 27.19 | 272 |
| 2024-03-12 | 27.25 | 27.25 | ↑$0.00 (0.00%) | 27.25 | 27.25 | 74 |
| 2024-03-11 | 26.80 | 26.80 | ↑$0.00 (0.00%) | 26.80 | 26.80 | 123 |
| 2024-03-08 | 27.44 | 27.04 | ↓$0.40 (-1.46%) | 27.04 | 27.51 | 8.60K |
Create an account or log in to view more rows.
$GFGF money comes and goes but your story stays with you the rest of your life. Apes for life ??
$GFGF last chance to load imo
$GFGF Dumping started...
Get out while you can...
$GFGF steady steady n hold
$GFGF where’s the WSB guys at? Still sleeping?
$GFGF what caused the sell off in an otherwise good tech market today?
$GFGF HODL
$GFGF hold and buy… go green go!!!
$GFGF go green today and we gap up tomrrow
$GFGF gap it slap it ask it !