GURU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	68.81	68.81	68.81	68.96	-	0.22%	286
Sep 21, 2026	68.45	68.81	68.27	68.81	68.81	1.46%	733
Sep 18, 2026	68.14	68.14	67.80	67.82	67.82	-0.49%	1,742
Sep 17, 2026	67.86	68.15	67.86	68.15	68.15	1.07%	829
Sep 16, 2026	67.92	68.01	67.43	67.43	67.43	-0.39%	927
Sep 15, 2026	68.23	68.23	67.69	67.69	67.69	-1.05%	864
Sep 14, 2026	68.24	68.72	68.24	68.41	68.41	-0.92%	614
Sep 11, 2026	68.96	69.05	68.96	69.05	69.05	0.86%	538
Sep 10, 2026	68.58	68.75	68.46	68.46	68.46	-1.16%	1,029
Sep 9, 2026	69.46	69.46	69.27	69.27	69.27	-1.35%	753
Sep 8, 2026	69.95	70.53	69.95	70.21	70.21	-0.17%	1,236
Sep 4, 2026	69.82	70.33	69.82	70.33	70.33	0.17%	1,421
Sep 3, 2026	70.00	70.22	70.00	70.22	70.22	0.91%	564
Sep 2, 2026	69.41	69.59	69.41	69.59	69.58	0.62%	406
Sep 1, 2026	69.03	69.16	68.95	69.16	69.16	-0.73%	2,358
Aug 31, 2026	69.69	69.69	69.35	69.67	69.67	-0.65%	811
Aug 28, 2026	70.88	70.88	70.12	70.12	70.12	-1.16%	622
Aug 27, 2026	70.93	70.95	70.93	70.95	70.95	0.10%	451
Aug 26, 2026	70.68	70.88	70.68	70.88	70.88	0.11%	523
Aug 25, 2026	70.84	70.84	70.80	70.80	70.80	0.84%	646
Aug 24, 2026	69.65	70.22	69.65	70.22	70.22	-0.09%	1,509
Aug 21, 2026	70.38	70.38	70.28	70.28	70.28	0.46%	637
Aug 20, 2026	69.96	69.96	69.96	69.96	69.96	-0.68%	418
Aug 19, 2026	70.71	70.71	70.28	70.44	70.44	0.72%	1,435
Aug 18, 2026	70.48	70.54	69.93	69.93	69.93	-1.19%	634
Aug 17, 2026	70.98	71.08	70.67	70.77	70.77	-0.02%	2,352
Aug 14, 2026	70.82	70.95	70.48	70.79	70.79	0.29%	5,237
Aug 13, 2026	70.76	70.81	70.58	70.58	70.58	0.28%	14,615
Aug 12, 2026	70.23	70.38	70.09	70.38	70.38	1.04%	1,894
Aug 11, 2026	69.87	69.87	69.66	69.66	69.66	0.10%	939
Aug 10, 2026	69.71	69.71	69.55	69.59	69.59	-0.19%	656
Aug 7, 2026	69.71	69.73	69.71	69.73	69.73	1.06%	617
Aug 6, 2026	69.04	69.49	69.00	69.00	69.00	-0.52%	1,725
Aug 5, 2026	69.98	69.98	69.30	69.36	69.35	-0.28%	2,114
Aug 4, 2026	68.56	69.67	68.56	69.55	69.55	2.08%	990
Aug 3, 2026	67.22	68.14	67.22	68.14	68.14	1.17%	959
Jul 31, 2026	67.22	67.35	67.04	67.35	67.35	-0.81%	1,119
Jul 30, 2026	67.14	67.92	67.14	67.90	67.90	2.68%	1,560
Jul 29, 2026	66.84	66.84	66.12	66.12	66.12	-1.36%	1,200
Jul 28, 2026	66.84	67.03	66.84	67.03	67.03	0.20%	670
Jul 27, 2026	66.62	66.90	66.62	66.90	66.90	0.34%	621
Jul 24, 2026	67.03	67.28	66.67	66.67	66.67	-0.79%	945
Jul 23, 2026	67.43	67.43	66.95	67.20	67.20	-1.00%	2,200
Jul 22, 2026	67.96	68.10	67.88	67.88	67.88	-0.38%	785
Jul 21, 2026	67.52	68.14	67.52	68.14	68.14	1.49%	2,839
Jul 20, 2026	67.57	67.57	67.14	67.14	67.14	-0.75%	412
Jul 17, 2026	67.72	67.72	67.65	67.65	67.65	-0.25%	695
Jul 16, 2026	68.25	68.25	67.67	67.81	67.81	-1.44%	958
Jul 15, 2026	68.76	68.80	68.76	68.80	68.80	0.06%	350
Jul 14, 2026	67.50	68.88	67.50	68.76	68.76	0.52%	722