GURU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	57.54	57.54	57.42	57.42	57.42	-1.86%	478
Mar 26, 2026	59.46	59.46	58.51	58.51	58.51	-1.76%	1,197
Mar 25, 2026	59.65	59.65	59.56	59.56	59.56	1.24%	444
Mar 24, 2026	58.55	58.83	58.25	58.83	58.83	-0.37%	615
Mar 23, 2026	58.94	59.44	58.80	59.05	59.05	1.82%	2,081
Mar 20, 2026	57.99	57.99	57.99	57.99	57.99	-2.42%	414
Mar 19, 2026	58.49	59.47	58.49	59.43	59.43	0.32%	895
Mar 18, 2026	59.24	59.24	59.24	59.24	59.24	-1.15%	387
Mar 17, 2026	60.15	60.15	59.93	59.93	59.93	0.74%	466
Mar 16, 2026	59.49	59.68	59.49	59.49	59.49	1.27%	2,533
Mar 13, 2026	58.82	58.85	58.57	58.75	58.75	-0.51%	3,018
Mar 12, 2026	59.51	59.51	58.99	59.05	59.05	-1.48%	1,567
Mar 11, 2026	60.21	60.21	59.61	59.94	59.94	-0.70%	1,397
Mar 10, 2026	60.48	60.48	60.35	60.36	60.36	-0.40%	1,072
Mar 9, 2026	59.15	60.60	59.10	60.60	60.60	1.33%	1,974
Mar 6, 2026	59.63	59.98	59.63	59.81	59.81	-1.73%	1,680
Mar 5, 2026	60.85	60.86	60.78	60.86	60.86	-0.97%	899
Mar 4, 2026	61.35	61.59	61.14	61.45	61.45	0.93%	1,440
Mar 3, 2026	60.43	60.89	59.90	60.89	60.89	-1.73%	1,747
Mar 2, 2026	61.00	62.04	60.96	61.96	61.96	0.23%	3,367
Feb 27, 2026	61.39	61.82	61.39	61.82	61.82	-1.25%	1,086
Feb 26, 2026	61.95	62.60	61.85	62.60	62.60	0.84%	1,219
Feb 25, 2026	61.99	62.08	61.99	62.08	62.08	0.42%	561
Feb 24, 2026	61.82	61.82	61.82	61.82	61.81	1.39%	395
Feb 23, 2026	61.45	61.53	60.77	60.97	60.97	-1.20%	1,041
Feb 20, 2026	61.15	61.71	61.15	61.71	61.71	0.49%	1,924
Feb 19, 2026	61.42	61.42	61.11	61.41	61.41	-0.77%	1,972
Feb 18, 2026	61.62	62.13	61.62	61.88	61.88	0.30%	1,221
Feb 17, 2026	61.30	61.91	61.30	61.70	61.70	0.72%	1,011
Feb 13, 2026	61.52	61.52	61.26	61.26	61.26	0.57%	1,274
Feb 12, 2026	61.76	61.76	60.88	60.91	60.91	-1.54%	3,501
Feb 11, 2026	61.99	61.99	61.54	61.87	61.87	-0.35%	728
Feb 10, 2026	62.02	62.49	62.02	62.09	62.08	-0.15%	1,070
Feb 9, 2026	61.63	62.18	61.51	62.18	62.18	0.66%	2,127
Feb 6, 2026	61.51	61.77	61.51	61.77	61.77	2.89%	1,322
Feb 5, 2026	60.84	60.84	60.03	60.03	60.03	-1.48%	605
Feb 4, 2026	61.25	61.25	60.75	60.93	60.93	-0.50%	1,443
Feb 3, 2026	60.81	61.24	60.81	61.24	61.24	-0.80%	526
Feb 2, 2026	61.20	61.85	61.20	61.73	61.73	0.48%	7,323
Jan 30, 2026	61.38	61.44	61.38	61.44	61.44	-1.00%	506
Jan 29, 2026	62.35	62.35	61.83	62.06	62.06	-0.01%	1,209
Jan 28, 2026	62.25	62.25	62.02	62.06	62.06	-0.52%	3,353
Jan 27, 2026	62.43	62.43	62.29	62.39	62.39	-0.02%	1,163
Jan 26, 2026	62.17	62.55	62.17	62.40	62.40	0.56%	8,274
Jan 23, 2026	62.58	62.65	62.05	62.05	62.05	-1.24%	5,866
Jan 22, 2026	62.63	62.99	62.63	62.83	62.83	1.14%	1,909
Jan 21, 2026	61.53	62.21	61.48	62.12	62.12	1.43%	2,968
Jan 20, 2026	61.31	61.40	61.18	61.24	61.24	-1.27%	2,752
Jan 16, 2026	62.48	62.48	62.03	62.03	62.03	-0.91%	2,208
Jan 15, 2026	62.81	62.81	62.53	62.60	62.60	0.15%	1,792