GURU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2025	50.18	50.42	50.18	50.42	50.42	0.07%	887
Jan 7, 2025	50.98	51.07	50.38	50.38	50.38	-0.71%	1,131
Jan 6, 2025	50.91	51.00	50.74	50.74	50.74	0.39%	2,009
Jan 3, 2025	50.26	50.70	50.26	50.55	50.55	0.99%	8,304
Jan 2, 2025	50.40	50.47	49.95	50.05	50.05	0.31%	11,595
Dec 31, 2024	50.10	50.10	49.89	49.89	49.89	-0.12%	524
Dec 30, 2024	49.98	50.06	49.62	49.95	49.95	-1.08%	2,411
Dec 27, 2024	50.81	50.81	50.36	50.50	50.42	-1.22%	814
Dec 26, 2024	50.76	51.12	50.70	51.12	51.04	0.37%	1,290
Dec 24, 2024	50.77	50.93	50.77	50.93	50.85	0.89%	484
Dec 23, 2024	50.24	50.48	49.90	50.48	50.40	0.23%	4,509
Dec 20, 2024	50.35	50.68	50.31	50.36	50.29	1.03%	2,426
Dec 19, 2024	50.18	50.18	49.85	49.85	49.78	-0.09%	1,962
Dec 18, 2024	51.50	51.62	49.90	49.90	49.82	-3.34%	956
Dec 17, 2024	51.56	51.69	51.56	51.62	51.54	-0.60%	958
Dec 16, 2024	51.86	52.08	51.84	51.93	51.85	0.30%	1,504
Dec 13, 2024	52.07	52.07	51.74	51.77	51.69	-0.87%	1,292
Dec 12, 2024	52.49	52.49	52.23	52.23	52.15	-0.66%	602
Dec 11, 2024	52.45	52.76	52.45	52.57	52.49	0.87%	1,115
Dec 10, 2024	52.71	52.71	52.12	52.12	52.04	-0.88%	3,023
Dec 9, 2024	53.12	53.12	52.58	52.58	52.50	-1.04%	1,529
Dec 6, 2024	53.40	53.40	53.00	53.14	53.05	-0.14%	766
Dec 5, 2024	53.35	53.37	53.21	53.21	53.13	-0.22%	1,906
Dec 4, 2024	53.30	53.33	53.23	53.33	53.25	0.78%	6,278
Dec 3, 2024	52.91	52.91	52.91	52.91	52.83	-0.44%	633
Dec 2, 2024	53.02	53.17	53.02	53.15	53.07	-0.08%	2,276
Nov 29, 2024	53.23	53.32	53.18	53.19	53.11	0.45%	981
Nov 27, 2024	53.38	53.38	52.75	52.95	52.87	-0.42%	1,532
Nov 26, 2024	52.89	53.18	52.89	53.18	53.09	0.53%	671
Nov 25, 2024	53.27	53.28	52.90	52.90	52.82	0.65%	2,512
Nov 22, 2024	52.13	52.56	52.13	52.56	52.48	1.19%	1,882
Nov 21, 2024	51.70	52.08	51.70	51.94	51.86	1.93%	1,080
Nov 20, 2024	50.96	50.96	50.96	50.96	50.88	0.17%	360
Nov 19, 2024	50.87	50.87	50.87	50.87	50.79	0.45%	556
Nov 18, 2024	50.30	50.74	50.30	50.64	50.56	0.47%	1,867
Nov 15, 2024	51.08	51.08	50.36	50.41	50.33	-1.89%	1,272
Nov 14, 2024	51.65	51.67	51.38	51.38	51.30	-0.60%	1,276
Nov 13, 2024	51.86	52.01	51.69	51.69	51.61	-0.21%	705
Nov 12, 2024	51.88	51.88	51.51	51.80	51.72	-0.38%	1,466
Nov 11, 2024	51.94	52.10	51.94	51.99	51.91	0.48%	1,398
Nov 8, 2024	51.76	51.76	51.75	51.75	51.67	0.49%	713
Nov 7, 2024	51.18	51.56	51.18	51.50	51.42	1.00%	1,253
Nov 6, 2024	50.57	50.98	50.55	50.98	50.91	2.79%	1,527
Nov 5, 2024	49.03	49.60	49.03	49.60	49.53	1.58%	1,367
Nov 4, 2024	48.85	49.14	48.81	48.83	48.76	-0.16%	3,237
Nov 1, 2024	49.01	49.01	48.91	48.91	48.83	0.93%	1,522
Oct 31, 2024	48.84	48.84	48.46	48.46	48.38	-0.97%	771
Oct 30, 2024	49.19	49.19	48.93	48.93	48.86	-0.01%	4,362
Oct 29, 2024	48.69	48.94	48.67	48.94	48.86	0.55%	5,064
Oct 28, 2024	48.67	48.71	48.67	48.67	48.59	0.72%	948
Oct 25, 2024	48.69	48.69	48.32	48.32	48.25	-0.26%	805
Oct 24, 2024	48.61	48.61	48.45	48.45	48.37	-0.04%	593
Oct 23, 2024	48.55	48.55	48.46	48.46	48.39	-0.78%	648
Oct 22, 2024	48.76	48.85	48.76	48.84	48.77	-0.25%	846
Oct 21, 2024	49.22	49.24	48.96	48.96	48.89	-0.64%	879
Oct 18, 2024	49.23	49.32	49.19	49.28	49.20	0.39%	1,555
Oct 17, 2024	49.17	49.23	49.08	49.08	49.01	0.01%	1,729
Oct 16, 2024	49.03	49.10	49.03	49.08	49.00	1.05%	394
Oct 15, 2024	48.86	48.86	48.57	48.57	48.49	-0.41%	889
Oct 14, 2024	48.60	48.77	48.60	48.77	48.70	0.39%	783
Oct 11, 2024	48.01	48.58	48.01	48.58	48.51	1.07%	944
Oct 10, 2024	48.00	48.07	47.93	48.07	47.99	-0.30%	1,547
Oct 9, 2024	47.90	48.21	47.90	48.21	48.14	0.14%	1,067
Oct 8, 2024	48.10	48.15	48.01	48.15	48.07	0.58%	1,127
Oct 7, 2024	48.01	48.11	47.87	47.87	47.80	-0.65%	1,886
Oct 4, 2024	47.94	48.18	47.82	48.18	48.11	1.29%	1,742
Oct 3, 2024	47.41	47.57	47.41	47.57	47.50	-0.32%	1,145
Oct 2, 2024	47.63	47.77	47.63	47.72	47.65	0.05%	1,759
Oct 1, 2024	47.51	47.73	47.51	47.70	47.63	-0.44%	1,101
Sep 30, 2024	47.67	47.91	47.67	47.91	47.84	0.24%	971
Sep 27, 2024	47.84	47.84	47.80	47.80	47.72	0.22%	417
Sep 26, 2024	47.82	47.88	47.69	47.69	47.62	0.22%	1,909
Sep 25, 2024	47.86	47.86	47.54	47.59	47.51	-0.47%	1,081
Sep 24, 2024	47.57	47.84	47.57	47.81	47.74	0.35%	957
Sep 23, 2024	47.61	47.68	47.61	47.64	47.57	0.13%	2,458
Sep 20, 2024	47.47	47.62	47.25	47.58	47.51	0.32%	825
Sep 19, 2024	47.25	47.43	47.25	47.43	47.36	1.89%	489
Sep 18, 2024	46.44	46.91	46.44	46.55	46.48	0.05%	2,465
Sep 17, 2024	46.66	46.66	46.49	46.52	46.45	0.10%	740
Sep 16, 2024	46.08	46.49	46.08	46.48	46.41	1.16%	1,849
Sep 13, 2024	46.06	46.06	45.83	45.94	45.87	1.39%	974
Sep 12, 2024	45.25	45.32	45.25	45.32	45.25	0.94%	354
Sep 11, 2024	44.27	44.90	44.27	44.90	44.83	0.96%	471
Sep 10, 2024	44.49	44.49	44.43	44.47	44.40	0.08%	685
Sep 9, 2024	44.56	44.56	44.36	44.43	44.36	0.96%	1,143
Sep 6, 2024	44.17	44.17	43.94	44.01	43.94	-1.12%	957
Sep 5, 2024	44.56	44.62	44.50	44.51	44.44	-0.58%	2,046
Sep 4, 2024	44.76	45.05	44.76	44.77	44.70	-0.10%	3,114
Sep 3, 2024	45.65	45.65	44.81	44.81	44.74	-2.47%	1,339
Aug 30, 2024	45.70	45.95	45.70	45.95	45.88	0.44%	391
Aug 29, 2024	45.83	46.01	45.68	45.75	45.68	0.30%	705
Aug 28, 2024	45.82	45.82	45.54	45.61	45.54	-0.71%	1,170
Aug 27, 2024	45.75	45.93	45.75	45.93	45.86	0.01%	434
Aug 26, 2024	46.08	46.17	45.93	45.93	45.86	-0.06%	2,388
Aug 23, 2024	45.84	45.98	45.84	45.96	45.89	1.69%	402
Aug 22, 2024	45.68	45.69	45.20	45.20	45.13	-1.07%	1,233
Aug 21, 2024	45.69	45.69	45.69	45.69	45.62	0.96%	418
Aug 20, 2024	45.42	45.47	45.11	45.25	45.18	-0.33%	1,495
Aug 19, 2024	44.96	45.40	44.90	45.40	45.33	1.36%	5,488
Aug 16, 2024	44.73	44.92	44.73	44.79	44.72	0.06%	490