GURU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	47.59	47.59	46.75	46.75	46.75	1.72%	1,075
Apr 22, 2025	45.60	45.96	45.60	45.96	45.96	2.76%	441
Apr 21, 2025	45.02	45.02	44.38	44.73	44.73	-2.55%	1,688
Apr 17, 2025	45.86	46.06	45.86	45.90	45.90	1.03%	1,018
Apr 16, 2025	45.85	45.85	45.03	45.43	45.43	-1.23%	1,325
Apr 15, 2025	46.04	46.04	45.99	46.00	46.00	0.05%	667
Apr 14, 2025	45.82	45.97	45.69	45.97	45.97	1.43%	1,651
Apr 11, 2025	44.34	45.52	44.21	45.32	45.32	1.27%	1,924
Apr 10, 2025	45.54	45.54	44.75	44.75	44.75	-4.08%	2,096
Apr 9, 2025	42.71	46.66	42.14	46.66	46.66	9.14%	3,935
Apr 8, 2025	45.39	45.39	42.17	42.75	42.75	-2.28%	4,130
Apr 7, 2025	42.36	44.16	41.57	43.74	43.74	-0.41%	3,998
Apr 4, 2025	45.13	45.13	43.91	43.92	43.92	-6.07%	4,115
Apr 3, 2025	47.26	47.55	46.76	46.76	46.76	-5.19%	2,602
Apr 2, 2025	48.23	49.32	48.23	49.32	49.32	1.15%	1,868
Apr 1, 2025	48.57	49.09	48.57	48.76	48.76	-0.36%	849
Mar 31, 2025	48.09	48.94	47.57	48.94	48.94	0.83%	2,078
Mar 28, 2025	48.46	48.59	48.29	48.53	48.53	-1.59%	1,058
Mar 27, 2025	49.00	49.79	49.00	49.32	49.32	-0.47%	5,558
Mar 26, 2025	49.55	49.55	49.55	49.55	49.55	-1.29%	308
Mar 25, 2025	50.23	50.23	50.03	50.20	50.20	-0.24%	793
Mar 24, 2025	49.90	50.32	49.90	50.32	50.32	2.12%	1,254
Mar 21, 2025	48.80	49.28	48.71	49.28	49.28	-0.05%	934
Mar 20, 2025	49.62	49.62	49.30	49.30	49.30	-0.35%	909
Mar 19, 2025	48.78	49.48	48.78	49.48	49.48	1.55%	526
Mar 18, 2025	48.72	48.79	48.72	48.72	48.72	-1.23%	606
Mar 17, 2025	48.83	49.38	48.83	49.33	49.33	1.25%	824
Mar 14, 2025	48.26	48.72	48.26	48.72	48.72	2.48%	981
Mar 13, 2025	47.92	47.92	47.43	47.54	47.54	-1.73%	2,232
Mar 12, 2025	48.38	48.38	48.38	48.38	48.38	0.49%	405
Mar 11, 2025	47.70	48.14	47.70	48.14	48.14	0.02%	639
Mar 10, 2025	48.78	48.78	47.94	48.13	48.13	-2.76%	2,899
Mar 7, 2025	48.40	49.50	48.40	49.50	49.50	0.25%	1,248
Mar 6, 2025	49.89	50.23	49.37	49.37	49.37	-2.52%	1,865
Mar 5, 2025	50.01	50.64	50.01	50.64	50.64	1.58%	1,614
Mar 4, 2025	49.60	50.62	49.25	49.86	49.86	-1.10%	2,612
Mar 3, 2025	52.04	52.04	50.31	50.41	50.41	-2.53%	2,998
Feb 28, 2025	50.88	51.72	50.80	51.72	51.72	1.50%	3,423
Feb 27, 2025	51.76	51.76	50.96	50.96	50.96	-1.44%	2,270
Feb 26, 2025	51.82	52.28	51.55	51.71	51.71	0.15%	2,207
Feb 25, 2025	51.54	51.69	51.54	51.63	51.63	-0.18%	1,052
Feb 24, 2025	52.27	52.27	51.49	51.72	51.72	-1.07%	4,101
Feb 21, 2025	53.41	53.41	52.27	52.28	52.28	-2.13%	2,320
Feb 20, 2025	53.23	53.42	53.23	53.42	53.42	-0.72%	574
Feb 19, 2025	53.84	53.91	53.71	53.80	53.80	-0.22%	1,689
Feb 18, 2025	53.81	53.92	53.69	53.92	53.92	0.33%	2,854
Feb 14, 2025	53.72	53.74	53.65	53.74	53.74	-0.19%	897
Feb 13, 2025	53.39	53.85	53.32	53.85	53.85	1.03%	1,488
Feb 12, 2025	52.97	53.30	52.97	53.30	53.30	0.16%	942
Feb 11, 2025	53.14	53.27	53.11	53.21	53.21	-0.33%	1,832