GURU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	62.97	63.62	62.97	63.32	63.32	0.85%	1,038
Nov 5, 2026	62.79	62.79	62.79	62.79	62.79	-5.01%	416
Nov 4, 2026	66.19	66.19	66.10	66.10	66.10	1.08%	433
Nov 3, 2026	65.79	65.79	65.40	65.40	65.40	0.62%	1,182
Nov 2, 2026	65.60	65.72	65.00	65.00	65.00	-0.35%	1,745
Oct 30, 2026	65.29	65.29	64.79	65.23	65.23	-2.21%	6,921
Oct 29, 2026	66.70	66.92	66.50	66.70	66.70	0.50%	1,179
Oct 28, 2026	66.06	66.37	66.04	66.37	66.37	0.90%	772
Oct 27, 2026	65.17	65.81	65.17	65.78	65.78	0.95%	5,255
Oct 26, 2026	65.00	65.26	65.00	65.17	65.17	0.12%	682
Oct 23, 2026	65.36	65.36	65.05	65.09	65.09	-1.11%	3,036
Oct 22, 2026	65.50	65.82	65.47	65.82	65.82	-1.63%	745
Oct 21, 2026	67.17	67.17	66.91	66.91	66.91	0.23%	571
Oct 20, 2026	65.89	66.96	65.89	66.76	66.76	1.08%	991
Oct 19, 2026	65.93	66.17	65.83	66.05	66.05	0.74%	1,410
Oct 16, 2026	65.45	65.56	65.45	65.56	65.56	-1.75%	467
Oct 15, 2026	65.50	66.73	65.50	66.73	66.73	1.12%	569
Oct 14, 2026	65.99	65.99	65.99	65.99	65.99	-1.74%	423
Oct 13, 2026	67.05	67.22	67.05	67.16	67.16	-0.60%	581
Oct 12, 2026	67.69	67.69	67.56	67.56	67.56	-0.56%	621
Oct 9, 2026	67.84	67.95	67.84	67.95	67.95	1.01%	1,305
Oct 8, 2026	67.18	67.27	67.18	67.27	67.27	-0.95%	540
Oct 7, 2026	67.89	67.91	67.89	67.91	67.91	-0.56%	408
Oct 6, 2026	68.16	68.29	68.16	68.29	68.29	-0.22%	579
Oct 5, 2026	67.89	68.67	67.89	68.44	68.44	0.81%	648
Oct 2, 2026	67.94	67.94	67.74	67.89	67.89	0.53%	463
Oct 1, 2026	67.48	67.53	67.48	67.53	67.53	-0.27%	563
Sep 30, 2026	67.96	67.96	67.71	67.71	67.71	0.04%	383
Sep 29, 2026	67.64	67.79	67.64	67.69	67.69	0.31%	2,413
Sep 28, 2026	67.54	67.72	67.48	67.48	67.48	-1.42%	1,147
Sep 25, 2026	68.40	68.55	68.12	68.45	68.45	0.36%	904
Sep 24, 2026	67.78	68.20	67.78	68.20	68.20	0.09%	408
Sep 23, 2026	68.41	68.41	68.14	68.14	68.14	-1.52%	579
Sep 22, 2026	68.81	69.19	68.81	69.19	69.19	0.55%	583
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