Global X Guru Index ETF (GURU) Historical Stock Data
64.21 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GURU is down -0.01% a day on average. There have been 16 days where Global X Guru Index ETF closed green and 14 days where GURU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 64.07 | 64.21 | ↑$0.14 (0.23%) | 64.07 | 64.21 | 478 |
| 2025-12-23 | 64.16 | 63.98 | ↓$0.18 (-0.28%) | 63.98 | 64.16 | 1.10K |
| 2025-12-22 | 63.86 | 64.14 | ↑$0.28 (0.44%) | 63.58 | 64.19 | 1.27K |
| 2025-12-19 | 63.15 | 63.44 | ↑$0.29 (0.46%) | 63.15 | 63.52 | 1.54K |
| 2025-12-18 | 62.80 | 62.73 | ↓$0.07 (-0.11%) | 62.59 | 63.02 | 3.18K |
| 2025-12-17 | 63.20 | 62.32 | ↓$0.88 (-1.39%) | 62.32 | 63.20 | 1.83K |
| 2025-12-16 | 62.93 | 63.05 | ↑$0.12 (0.19%) | 62.93 | 63.05 | 860 |
| 2025-12-15 | 63.90 | 63.20 | ↓$0.70 (-1.10%) | 63.14 | 63.90 | 2.81K |
| 2025-12-12 | 64.35 | 63.50 | ↓$0.85 (-1.33%) | 63.00 | 64.35 | 1.88K |
| 2025-12-11 | 63.48 | 64.19 | ↑$0.71 (1.13%) | 63.48 | 64.33 | 1.46K |
| 2025-12-10 | 63.42 | 63.72 | ↑$0.30 (0.48%) | 63.26 | 63.72 | 857 |
| 2025-12-09 | 63.41 | 63.30 | ↓$0.11 (-0.17%) | 63.30 | 63.56 | 1.02K |
| 2025-12-08 | 64.10 | 63.54 | ↓$0.56 (-0.88%) | 63.54 | 64.10 | 2.58K |
| 2025-12-05 | 63.83 | 63.67 | ↓$0.17 (-0.26%) | 63.54 | 63.83 | 3.64K |
| 2025-12-04 | 63.12 | 63.51 | ↑$0.39 (0.62%) | 63.12 | 63.66 | 1.63K |
| 2025-12-03 | 62.63 | 63.13 | ↑$0.51 (0.81%) | 62.63 | 63.26 | 2.72K |
| 2025-12-02 | 63.05 | 62.52 | ↓$0.53 (-0.84%) | 62.52 | 63.05 | 1.17K |
| 2025-12-01 | 63.19 | 62.75 | ↓$0.44 (-0.69%) | 62.75 | 63.19 | 1.63K |
| 2025-11-28 | 63.30 | 63.47 | ↑$0.17 (0.27%) | 63.30 | 63.56 | 673 |
| 2025-11-26 | 63.08 | 63.12 | ↑$0.04 (0.06%) | 63.08 | 63.12 | 1.02K |
| 2025-11-25 | 61.82 | 62.56 | ↑$0.74 (1.20%) | 61.81 | 62.56 | 1.97K |
| 2025-11-24 | 60.65 | 61.65 | ↑$1.00 (1.64%) | 60.65 | 61.65 | 0.95K |
| 2025-11-21 | 59.55 | 60.28 | ↑$0.73 (1.23%) | 59.55 | 60.61 | 1.31K |
| 2025-11-20 | 59.87 | 59.51 | ↓$0.37 (-0.61%) | 59.51 | 60.30 | 0.98K |
| 2025-11-19 | 60.69 | 60.69 | ↑$0.00 (0.00%) | 60.69 | 60.69 | 347 |
| 2025-11-18 | 60.09 | 60.69 | ↑$0.60 (0.99%) | 60.09 | 60.92 | 1.36K |
| 2025-11-17 | 61.20 | 60.61 | ↓$0.59 (-0.96%) | 60.61 | 61.32 | 5.18K |
| 2025-11-14 | 61.01 | 61.11 | ↑$0.10 (0.17%) | 61.00 | 61.39 | 1.40K |
| 2025-11-13 | 61.68 | 60.90 | ↓$0.78 (-1.26%) | 60.90 | 61.74 | 1.20K |
| 2025-11-12 | 62.30 | 62.17 | ↓$0.13 (-0.21%) | 62.15 | 62.30 | 1.45K |
Create an account or log in to view more rows.
$GURU Buy Buy Buy
$GURU lfg!!! So much movement ! Buy n hodl!
$GURU buy buy buy!!
$GURU I like green candles on my birthday cake
$GURU This is just getting warmed up.
$GURU call the SEC
$GURU don’t be boring today beast
$GURU Here we go!!!
$GURU We will not sell!
$GURU Silly Bears tricks are for kids