Global X - Guru Index ETF (GURU)
AMEX: GURU
· Real-Time Price · USD
56.22
-0.10 (-0.17%)
At close: Aug 20, 2025, 3:59 PM
56.24
0.03%
After-hours: Aug 20, 2025, 05:05 PM EDT
GURU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 56.10 | 56.24 | 55.80 | 56.24 | 56.22 | -0.14% | 3,140 |
| Aug 19, 2025 | 56.67 | 56.75 | 56.23 | 56.32 | 56.32 | -0.49% | 1,000 |
| Aug 18, 2025 | 56.32 | 56.60 | 56.32 | 56.60 | 56.60 | 0.19% | 1,300 |
| Aug 15, 2025 | 56.32 | 56.65 | 56.32 | 56.49 | 56.49 | -0.11% | 700 |
| Aug 14, 2025 | 56.44 | 56.59 | 56.38 | 56.55 | 56.55 | -0.42% | 1,406 |
| Aug 13, 2025 | 56.16 | 56.79 | 56.16 | 56.79 | 56.79 | 1.27% | 800 |
| Aug 12, 2025 | 55.48 | 56.08 | 55.48 | 56.08 | 56.08 | 2.22% | 630 |
| Aug 11, 2025 | 55.14 | 55.14 | 54.86 | 54.86 | 54.86 | -0.40% | 1,000 |
| Aug 8, 2025 | 55.03 | 55.10 | 54.88 | 55.08 | 55.08 | 0.44% | 507 |
| Aug 7, 2025 | 55.15 | 55.15 | 54.84 | 54.84 | 54.84 | -0.09% | 2,800 |
| Aug 6, 2025 | 54.62 | 54.89 | 54.62 | 54.89 | 54.89 | 0.09% | 7,124 |
| Aug 5, 2025 | 54.96 | 54.96 | 54.72 | 54.84 | 54.84 | -0.22% | 1,109 |
| Aug 4, 2025 | 54.47 | 55.03 | 54.47 | 54.96 | 54.96 | 1.25% | 11,000 |
| Aug 1, 2025 | 54.29 | 54.38 | 53.80 | 54.28 | 54.28 | -0.91% | 18,000 |
| Jul 31, 2025 | 55.37 | 55.37 | 54.78 | 54.78 | 54.78 | 0.04% | 6,636 |
| Jul 30, 2025 | 55.04 | 55.30 | 54.54 | 54.76 | 54.76 | -0.29% | 1,400 |
| Jul 29, 2025 | 55.01 | 55.05 | 54.68 | 54.92 | 54.92 | 0.37% | 4,100 |
| Jul 28, 2025 | 55.34 | 55.34 | 54.72 | 54.72 | 54.72 | -0.67% | 2,100 |
| Jul 25, 2025 | 54.84 | 55.18 | 54.84 | 55.09 | 55.09 | 0.15% | 2,447 |
| Jul 24, 2025 | 55.20 | 55.20 | 55.00 | 55.01 | 55.01 | -0.40% | 1,229 |