Guru Favorite Stocks ETF (GFGF)

GFGF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	35.69	35.69	35.69	35.69	-	-0.21%	11
May 28, 2026	35.76	35.76	35.76	35.76	35.76	0.53%	11
May 27, 2026	35.58	35.58	35.58	35.58	35.58	0.15%	17
May 26, 2026	35.52	35.52	35.52	35.52	35.52	-0.04%	187
May 22, 2026	35.58	35.58	35.54	35.54	35.54	0.33%	1,252
May 21, 2026	35.25	35.42	35.25	35.42	35.42	0.25%	572
May 20, 2026	35.30	35.33	35.30	35.33	35.33	0.94%	1,009
May 19, 2026	35.00	35.00	35.00	35.00	35.00	-0.75%	25
May 18, 2026	35.27	35.27	35.27	35.27	35.27	0.51%	24
May 15, 2026	35.09	35.09	35.09	35.09	35.09	-0.74%	68
May 14, 2026	35.35	35.35	35.35	35.35	35.35	0.35%	53
May 13, 2026	35.23	35.23	35.23	35.23	35.23	0.33%	32
May 12, 2026	35.11	35.11	35.11	35.11	35.11	0.07%	54
May 11, 2026	35.09	35.09	35.09	35.09	35.08	-0.40%	6
May 8, 2026	35.22	35.22	35.22	35.22	35.22	-0.03%	5
May 7, 2026	35.24	35.24	35.24	35.24	35.24	0.26%	6
May 6, 2026	35.10	35.14	35.10	35.14	35.14	1.24%	523
May 5, 2026	34.71	34.71	34.71	34.71	34.71	-0.02%	18
May 4, 2026	34.72	34.72	34.72	34.72	34.72	-0.26%	64
May 1, 2026	34.93	34.93	34.81	34.81	34.81	-0.01%	997
Apr 30, 2026	34.81	34.81	34.81	34.81	34.81	0.55%	29
Apr 29, 2026	34.62	34.62	34.62	34.62	34.62	0.20%	11
Apr 28, 2026	34.55	34.55	34.55	34.55	34.55	-0.52%	28
Apr 27, 2026	34.73	34.73	34.73	34.73	34.73	0.16%	61
Apr 24, 2026	34.68	34.68	34.68	34.68	34.68	0.76%	45
Apr 23, 2026	34.39	34.42	34.39	34.42	34.42	-0.72%	556
Apr 22, 2026	34.67	34.67	34.67	34.67	34.67	0.96%	122
Apr 21, 2026	34.45	34.45	34.33	34.33	34.33	0.26%	1,603
Apr 20, 2026	34.25	34.25	34.25	34.25	34.25	-0.15%	72
Apr 17, 2026	34.30	34.30	34.30	34.30	34.30	1.27%	57
Apr 16, 2026	33.87	33.87	33.87	33.87	33.87	0.13%	16
Apr 15, 2026	33.83	33.83	33.83	33.83	33.82	1.05%	28
Apr 14, 2026	33.47	33.47	33.47	33.47	33.47	0.89%	19
Apr 13, 2026	33.18	33.18	33.18	33.18	33.18	1.67%	21
Apr 10, 2026	32.75	32.75	32.64	32.64	32.64	-0.65%	706
Apr 9, 2026	32.60	32.85	32.60	32.85	32.85	0.09%	4,105
Apr 8, 2026	32.91	32.91	32.82	32.82	32.82	2.43%	193
Apr 7, 2026	32.04	32.04	32.04	32.04	32.04	0.24%	22
Apr 6, 2026	31.96	31.97	31.96	31.97	31.97	0.62%	139
Apr 2, 2026	31.77	31.77	31.77	31.77	31.77	0.03%	5
Apr 1, 2026	31.76	31.76	31.76	31.76	31.76	0.63%	56
Mar 31, 2026	31.56	31.56	31.56	31.56	31.56	2.53%	32
Mar 30, 2026	30.87	30.87	30.78	30.78	30.78	0.42%	246
Mar 27, 2026	30.65	30.65	30.65	30.65	30.65	-2.24%	39
Mar 26, 2026	31.35	31.35	31.35	31.35	31.35	-1.40%	15
Mar 25, 2026	31.80	31.80	31.80	31.80	31.80	0.01%	12
Mar 24, 2026	31.80	31.80	31.80	31.80	31.80	-1.00%	27
Mar 23, 2026	32.12	32.12	32.12	32.12	32.12	0.89%	44
Mar 20, 2026	31.80	31.84	31.80	31.84	31.84	-0.79%	655
Mar 19, 2026	32.09	32.09	32.09	32.09	32.09	-0.19%	36

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.