Global X Guru Index ETF (GURU)

GURU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	54.71	54.82	54.71	54.98	-	0.31%	390
Jul 18, 2025	55.13	55.13	54.80	54.81	54.81	0.18%	3,126
Jul 17, 2025	54.41	54.75	54.41	54.71	54.71	0.82%	3,434
Jul 16, 2025	54.02	54.33	54.02	54.27	54.27	0.67%	1,524
Jul 15, 2025	54.14	54.22	53.84	53.90	53.90	-1.55%	1,193
Jul 14, 2025	54.27	54.79	54.27	54.75	54.75	0.88%	1,084
Jul 11, 2025	54.29	54.52	54.28	54.28	54.28	-0.77%	987
Jul 10, 2025	54.38	54.70	54.38	54.70	54.70	0.73%	949
Jul 9, 2025	54.09	54.30	54.03	54.30	54.30	0.94%	2,424
Jul 8, 2025	53.90	53.90	53.71	53.79	53.79	0.12%	993
Jul 7, 2025	54.03	54.03	53.63	53.73	53.73	-1.01%	1,809
Jul 3, 2025	53.93	54.27	53.93	54.27	54.27	0.78%	1,009
Jul 2, 2025	53.33	53.85	53.24	53.85	53.85	0.69%	8,293
Jul 1, 2025	53.31	53.80	53.31	53.48	53.48	-0.25%	15,643
Jun 30, 2025	53.62	53.65	53.43	53.62	53.62	0.04%	1,063
Jun 27, 2025	53.38	53.65	53.38	53.60	53.60	0.31%	3,678
Jun 26, 2025	53.12	53.43	53.12	53.43	53.41	0.93%	1,160
Jun 25, 2025	52.84	53.00	52.84	52.94	52.92	-0.86%	453
Jun 24, 2025	53.34	53.39	53.34	53.39	53.38	1.72%	728
Jun 23, 2025	51.93	52.49	51.89	52.49	52.47	0.97%	1,686
Jun 20, 2025	51.90	51.98	51.90	51.98	51.97	0.03%	827
Jun 18, 2025	51.88	52.08	51.88	51.96	51.95	0.06%	822
Jun 17, 2025	52.09	52.09	51.87	51.93	51.92	-0.95%	648
Jun 16, 2025	52.31	52.59	52.31	52.43	52.41	1.18%	1,373
Jun 13, 2025	52.14	52.14	51.82	51.82	51.80	-1.32%	1,022
Jun 12, 2025	52.56	52.56	52.51	52.51	52.49	0.13%	874
Jun 11, 2025	52.76	52.88	52.42	52.45	52.43	-0.62%	788
Jun 10, 2025	52.60	52.80	52.60	52.77	52.76	0.33%	2,866
Jun 9, 2025	52.62	52.89	52.60	52.60	52.58	-0.49%	783
Jun 6, 2025	52.88	52.97	52.75	52.86	52.84	1.14%	646
Jun 5, 2025	52.36	52.73	52.26	52.26	52.24	-0.37%	1,668
Jun 4, 2025	52.31	52.67	52.31	52.46	52.44	0.20%	1,695
Jun 3, 2025	52.16	52.35	52.16	52.35	52.33	1.12%	1,018
Jun 2, 2025	51.50	51.94	51.50	51.77	51.75	0.38%	30,142
May 30, 2025	51.10	51.73	51.10	51.57	51.56	0.14%	2,821
May 29, 2025	51.36	51.56	51.36	51.50	51.49	0.29%	1,265
May 28, 2025	51.72	51.72	51.35	51.35	51.34	-0.50%	655
May 27, 2025	51.32	51.76	51.32	51.61	51.59	1.57%	1,595
May 23, 2025	50.31	50.97	50.31	50.81	50.80	0.32%	976
May 22, 2025	50.40	50.96	50.40	50.65	50.63	-0.16%	1,938
May 21, 2025	50.73	50.73	50.73	50.73	50.71	-2.17%	426
May 20, 2025	51.79	51.86	51.70	51.86	51.84	-0.04%	1,084
May 19, 2025	51.65	51.95	51.65	51.88	51.86	0.14%	1,370
May 16, 2025	51.86	51.86	51.80	51.80	51.78	0.98%	378
May 15, 2025	51.43	51.43	51.30	51.30	51.28	0.06%	438
May 14, 2025	51.17	51.32	51.04	51.27	51.25	0.12%	2,602
May 13, 2025	51.30	51.38	51.19	51.21	51.19	0.63%	983
May 12, 2025	50.93	50.93	50.77	50.89	50.87	2.97%	1,101
May 9, 2025	49.89	49.89	49.42	49.42	49.41	-0.72%	589
May 8, 2025	49.73	50.02	49.33	49.78	49.76	0.91%	2,016

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.