Global X Guru Index ETF (GURU) Historical Stock Data

36.55 ↓0.12 (-0.33%)
As of January 26, 2023, 2:17pm EST.

Historical Data

In the past 30 trading days, GURU is up 0.41% a day on average. There have been 22 days where Global X Guru Index ETF closed green and 8 days where GURU closed red.

DateOpenCloseChangeLowHighVolume
2023-01-2636.4236.67↑$0.25 (0.68%)36.4236.671.10K
2023-01-2535.8536.24↑$0.38 (1.06%)35.8536.323.23K
2023-01-2435.0036.28↑$1.28 (3.67%)33.4036.281.47K
2023-01-2335.9736.35↑$0.38 (1.06%)35.9736.393.07K
2023-01-2035.2635.90↑$0.64 (1.82%)35.2635.901.54K
2023-01-1935.1935.26↑$0.07 (0.19%)35.1935.321.07K
2023-01-1836.1735.53↓$0.64 (-1.76%)35.5336.250.98K
2023-01-1735.8035.92↑$0.12 (0.33%)35.8036.001.22K
2023-01-1335.7636.00↑$0.24 (0.66%)35.7636.06800
2023-01-1235.1735.73↑$0.56 (1.59%)35.1735.76889
2023-01-1135.0735.36↑$0.29 (0.84%)35.0735.361.18K
2023-01-1034.7235.03↑$0.31 (0.89%)34.7235.03823
2023-01-0934.9434.77↓$0.17 (-0.50%)34.7735.092.04K
2023-01-0634.6334.67↑$0.04 (0.12%)34.3134.851.11K
2023-01-0534.1534.29↑$0.14 (0.41%)34.1534.494.20K
2023-01-0434.3834.69↑$0.31 (0.91%)34.3834.690.97K
2023-01-0334.5434.08↓$0.46 (-1.33%)33.9634.543.95K
2022-12-3033.8334.05↑$0.22 (0.65%)33.8334.061.77K
2022-12-2933.5634.26↑$0.70 (2.08%)33.5634.302.19K
2022-12-2833.8533.50↓$0.35 (-1.04%)33.5034.001.21K
2022-12-2733.8433.96↑$0.12 (0.34%)33.8434.084.96K
2022-12-2333.8934.05↑$0.16 (0.46%)33.8934.051.18K
2022-12-2233.8533.98↑$0.13 (0.37%)33.5533.98644
2022-12-2134.4834.49↑$0.01 (0.02%)34.4834.49381
2022-12-2033.6333.97↑$0.34 (1.01%)33.6334.022.89K
2022-12-1934.0533.90↓$0.15 (-0.43%)33.8634.05777
2022-12-1634.2934.51↑$0.21 (0.62%)34.2834.55641
2022-12-1535.1534.82↓$0.33 (-0.94%)34.8235.15593
2022-12-1435.8435.80↓$0.04 (-0.11%)35.7236.13682
2022-12-1336.3735.85↓$0.52 (-1.43%)35.8536.372.01K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

StocksOverBTC11

$GURU Waiting waiting waiting — you know for what !!! Announcement!!!

0 Like Report
Netflixandstocks

$GURU money comes and goes but your story stays with you the rest of your life. Apes for life ??

0 Like Report
wsb_pro

$GURU buy and hold and get rewarded

0 Like Report
im_drank

$GURU I'm friggin bored. Just give us our money already

0 Like Report