Global X Guru Index ETF (GURU)
NYSEARCA: GURU · Real-Time Price · USD
51.72
+0.01 (0.03%)
At close: Feb 27, 2025, 3:59 PM
50.96
-0.76 (-1.47%)
After-hours: Feb 27, 2025, 8:00 PM EST
GURU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2025 | 53.25 | 53.39 | 53.16 | 53.39 | 53.39 | 0.73% | 1,171 |
| Feb 7, 2025 | 53.22 | 53.22 | 53.00 | 53.00 | 53.00 | -0.41% | 555 |
| Feb 6, 2025 | 53.36 | 53.36 | 53.22 | 53.22 | 53.22 | -0.33% | 1,578 |
| Feb 5, 2025 | 52.96 | 53.41 | 52.96 | 53.40 | 53.40 | 0.73% | 1,300 |
| Feb 4, 2025 | 52.56 | 53.01 | 52.56 | 53.01 | 53.01 | 1.08% | 1,404 |
| Feb 3, 2025 | 51.33 | 52.70 | 51.33 | 52.44 | 52.44 | -0.40% | 10,021 |
| Jan 31, 2025 | 52.90 | 52.99 | 52.66 | 52.66 | 52.66 | -0.70% | 709 |
| Jan 30, 2025 | 53.01 | 53.19 | 53.01 | 53.03 | 53.03 | 1.26% | 444 |
| Jan 29, 2025 | 52.35 | 52.37 | 52.22 | 52.37 | 52.37 | -0.01% | 937 |
| Jan 28, 2025 | 51.76 | 52.38 | 51.76 | 52.38 | 52.38 | 1.62% | 553 |
| Jan 27, 2025 | 51.52 | 51.64 | 51.52 | 51.54 | 51.54 | -1.92% | 831 |
| Jan 24, 2025 | 52.72 | 52.79 | 52.50 | 52.55 | 52.55 | -0.26% | 1,563 |
| Jan 23, 2025 | 52.02 | 52.69 | 52.02 | 52.69 | 52.69 | 1.03% | 708 |
| Jan 22, 2025 | 52.17 | 52.17 | 52.15 | 52.15 | 52.15 | 0.09% | 481 |
| Jan 21, 2025 | 51.55 | 52.14 | 51.55 | 52.10 | 52.10 | 1.47% | 1,844 |
| Jan 17, 2025 | 51.51 | 51.51 | 51.32 | 51.34 | 51.34 | 0.59% | 896 |
| Jan 16, 2025 | 50.85 | 51.18 | 50.85 | 51.04 | 51.04 | 0.38% | 1,380 |
| Jan 15, 2025 | 51.10 | 51.10 | 50.70 | 50.85 | 50.85 | 1.35% | 2,235 |
| Jan 14, 2025 | 50.25 | 50.39 | 49.94 | 50.17 | 50.17 | 0.93% | 1,895 |
| Jan 13, 2025 | 49.69 | 49.71 | 49.24 | 49.71 | 49.71 | -0.55% | 1,848 |
| Jan 10, 2025 | 49.90 | 50.19 | 49.90 | 49.99 | 49.99 | -0.85% | 775 |
| 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 |