GURU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	64.85	64.85	64.44	64.44	64.44	-1.63%	586
May 14, 2026	64.90	65.61	64.86	65.51	65.51	0.77%	2,450
May 13, 2026	65.01	65.01	65.01	65.01	65.01	0.28%	356
May 12, 2026	65.06	65.06	64.38	64.83	64.83	-0.90%	1,519
May 11, 2026	64.98	67.00	64.98	65.42	65.42	0.38%	1,142
May 8, 2026	64.98	65.28	64.98	65.17	65.17	0.16%	2,117
May 7, 2026	66.19	66.19	65.07	65.07	65.07	-1.36%	1,216
May 6, 2026	66.08	66.08	65.59	65.96	65.96	1.02%	1,531
May 5, 2026	65.20	65.36	65.20	65.30	65.30	0.70%	474
May 4, 2026	64.98	65.03	64.84	64.84	64.84	0.22%	2,334
May 1, 2026	64.67	64.71	64.59	64.70	64.70	0.83%	2,304
Apr 30, 2026	63.73	64.17	63.58	64.17	64.17	1.69%	3,943
Apr 29, 2026	67.17	67.17	60.45	63.10	63.10	0.31%	1,121
Apr 28, 2026	63.53	63.54	62.90	62.90	62.90	-1.65%	5,088
Apr 27, 2026	63.70	64.13	63.70	63.95	63.95	0.27%	1,022
Apr 24, 2026	63.58	63.87	63.57	63.78	63.78	0.20%	1,539
Apr 23, 2026	63.95	63.95	63.65	63.65	63.65	-3.01%	629
Apr 22, 2026	67.73	67.73	65.63	65.63	65.63	-1.67%	1,476
Apr 21, 2026	67.41	67.73	60.67	66.75	66.75	-0.22%	4,769
Apr 20, 2026	66.16	66.89	66.16	66.89	66.89	0.80%	1,399
Apr 17, 2026	66.00	66.52	66.00	66.37	66.37	1.92%	3,211
Apr 16, 2026	65.00	65.11	64.96	65.11	65.11	0.44%	2,102
Apr 15, 2026	64.82	64.82	64.82	64.82	64.82	0.29%	719
Apr 14, 2026	63.88	64.64	63.88	64.64	64.64	1.66%	609
Apr 13, 2026	61.88	63.58	61.88	63.58	63.58	2.70%	1,465
Apr 10, 2026	61.91	61.91	61.91	61.91	61.91	-0.29%	531
Apr 9, 2026	65.00	65.00	61.93	62.09	62.09	0.60%	1,249
Apr 8, 2026	61.87	61.87	61.50	61.72	61.72	2.44%	1,535
Apr 7, 2026	60.25	60.25	60.25	60.25	60.25	0.27%	641
Apr 6, 2026	60.02	60.13	60.02	60.09	60.09	0.21%	1,046
Apr 2, 2026	58.41	59.96	58.41	59.96	59.96	0.70%	880
Apr 1, 2026	59.29	59.85	59.29	59.55	59.55	1.18%	669
Mar 31, 2026	57.62	58.85	57.62	58.85	58.85	3.32%	1,217
Mar 30, 2026	57.43	57.43	56.96	56.96	56.96	-0.81%	1,835
Mar 27, 2026	57.54	57.54	57.42	57.42	57.42	-1.86%	692
Mar 26, 2026	59.46	59.46	58.51	58.51	58.51	-1.76%	1,197
Mar 25, 2026	59.65	59.65	59.56	59.56	59.56	1.24%	444
Mar 24, 2026	58.55	58.83	58.25	58.83	58.83	-0.37%	710
Mar 23, 2026	58.94	59.44	58.80	59.05	59.05	1.82%	2,081
Mar 20, 2026	57.99	57.99	57.99	57.99	57.99	-2.42%	414
Mar 19, 2026	58.49	59.47	58.49	59.43	59.43	0.32%	895
Mar 18, 2026	59.24	59.24	59.24	59.24	59.24	-1.15%	387
Mar 17, 2026	60.15	60.15	59.93	59.93	59.93	0.74%	466
Mar 16, 2026	59.49	59.68	59.49	59.49	59.49	1.27%	2,535
Mar 13, 2026	58.82	58.85	58.57	58.75	58.75	-0.51%	3,018
Mar 12, 2026	59.51	59.51	58.99	59.05	59.05	-1.48%	1,567
Mar 11, 2026	60.21	60.21	59.61	59.94	59.94	-0.70%	1,397
Mar 10, 2026	60.48	60.48	60.35	60.36	60.36	-0.40%	1,072
Mar 9, 2026	59.15	60.60	59.10	60.60	60.60	1.33%	1,974
Mar 6, 2026	59.63	59.98	59.63	59.81	59.81	-1.73%	1,680