GURU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	61.82	61.82	61.31	61.31	61.31	-0.39%	785
Oct 28, 2025	61.64	61.84	61.55	61.55	61.55	-0.08%	878
Oct 27, 2025	61.55	61.65	61.44	61.60	61.60	0.87%	1,204
Oct 24, 2025	61.31	61.31	61.02	61.07	61.07	0.86%	1,388
Oct 23, 2025	60.55	60.55	60.55	60.55	60.55	0.89%	476
Oct 22, 2025	59.92	60.04	59.91	60.01	60.01	-0.93%	1,191
Oct 21, 2025	60.68	60.68	60.57	60.57	60.57	-0.22%	736
Oct 20, 2025	60.44	60.79	60.16	60.71	60.71	1.24%	1,465
Oct 17, 2025	59.88	59.96	59.64	59.96	59.96	0.15%	1,307
Oct 16, 2025	60.67	60.67	59.69	59.87	59.87	-0.82%	1,452
Oct 15, 2025	60.25	60.58	60.25	60.37	60.37	1.19%	609
Oct 14, 2025	58.65	59.96	58.65	59.66	59.66	0.60%	1,142
Oct 13, 2025	59.13	59.30	59.13	59.30	59.30	1.67%	610
Oct 10, 2025	59.03	59.03	58.33	58.33	58.33	-2.78%	1,031
Oct 9, 2025	60.09	60.09	59.98	60.00	60.00	-0.65%	1,385
Oct 8, 2025	60.39	60.39	60.39	60.39	60.39	0.78%	375
Oct 7, 2025	60.27	60.27	59.60	59.92	59.92	-0.47%	1,064
Oct 6, 2025	60.42	60.51	60.21	60.21	60.21	0.12%	1,820
Oct 3, 2025	60.30	60.30	60.13	60.13	60.13	0.25%	847
Oct 2, 2025	59.81	59.98	59.81	59.98	59.98	0.27%	1,655
Oct 1, 2025	59.62	59.86	59.62	59.82	59.82	0.43%	1,685
Sep 30, 2025	59.33	59.57	59.23	59.57	59.57	-0.01%	1,350
Sep 29, 2025	59.83	59.83	59.42	59.57	59.57	-0.91%	2,235
Sep 26, 2025	59.75	60.12	59.67	60.12	60.12	1.25%	933
Sep 25, 2025	59.30	59.40	59.04	59.38	59.38	-0.78%	2,524
Sep 24, 2025	60.02	60.08	59.85	59.85	59.85	-0.41%	1,266
Sep 23, 2025	60.10	60.10	60.10	60.10	60.10	-0.19%	457
Sep 22, 2025	59.81	60.26	59.68	60.21	60.21	0.26%	1,197
Sep 19, 2025	59.94	60.05	59.86	60.05	60.05	-0.02%	1,201
Sep 18, 2025	60.05	60.07	59.85	60.07	60.07	1.19%	900
Sep 17, 2025	59.57	59.57	59.36	59.36	59.36	-0.13%	2,215
Sep 16, 2025	59.65	59.65	59.33	59.44	59.44	-0.18%	1,323
Sep 15, 2025	59.60	59.76	59.54	59.54	59.54	-0.27%	1,469
Sep 12, 2025	59.85	59.85	59.70	59.70	59.70	-0.25%	3,779
Sep 11, 2025	59.85	59.85	59.85	59.85	59.85	1.41%	464
Sep 10, 2025	59.11	59.24	58.83	59.02	59.02	-0.08%	797
Sep 9, 2025	58.97	59.07	58.75	59.07	59.07	0.03%	1,184
Sep 8, 2025	59.08	59.08	58.75	59.05	59.05	0.41%	1,008
Sep 5, 2025	58.85	58.85	58.60	58.81	58.81	0.99%	971
Sep 4, 2025	57.97	58.23	57.88	58.23	58.23	0.38%	789
Sep 3, 2025	58.06	58.06	58.01	58.01	58.01	0.32%	717
Sep 2, 2025	57.49	57.82	57.42	57.82	57.82	0.22%	1,277
Aug 29, 2025	58.00	58.00	57.70	57.70	57.70	-0.54%	882
Aug 28, 2025	57.84	58.06	57.71	58.01	58.01	0.57%	595
Aug 27, 2025	57.58	57.69	57.58	57.69	57.69	0.24%	670
Aug 26, 2025	57.26	57.55	57.26	57.55	57.55	0.63%	1,061
Aug 25, 2025	57.30	57.30	57.16	57.19	57.19	-0.59%	1,478
Aug 22, 2025	57.00	57.60	57.00	57.53	57.53	2.24%	2,212
Aug 21, 2025	55.96	56.27	55.96	56.27	56.27	0.06%	1,781
Aug 20, 2025	56.10	56.24	55.80	56.24	56.24	-0.14%	3,140