Global X Guru Index ETF (GURU)

GURU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	66.13	66.13	65.27	65.35	65.35	-0.01%	2,609
Jun 5, 2026	66.50	66.50	64.98	65.36	65.36	-3.21%	570
Jun 4, 2026	67.36	67.63	67.16	67.53	67.53	0.91%	1,815
Jun 3, 2026	66.63	66.92	66.63	66.92	66.92	-0.12%	3,305
Jun 2, 2026	67.23	67.23	66.83	67.00	67.00	-0.63%	783
Jun 1, 2026	67.19	67.90	67.19	67.43	67.42	-0.31%	1,849
May 29, 2026	67.56	67.63	67.41	67.63	67.63	0.27%	1,317
May 28, 2026	66.78	67.61	66.78	67.45	67.45	0.95%	932
May 27, 2026	66.99	66.99	66.82	66.82	66.82	-0.18%	1,245
May 26, 2026	66.82	67.00	66.82	66.94	66.94	1.33%	2,181
May 22, 2026	66.22	66.41	66.06	66.06	66.06	0.25%	1,453
May 21, 2026	65.49	65.89	65.49	65.89	65.89	0.84%	720
May 20, 2026	65.40	65.42	65.33	65.34	65.34	2.47%	828
May 19, 2026	63.86	63.86	63.77	63.77	63.77	-0.60%	660
May 18, 2026	64.47	64.62	63.76	64.15	64.15	-0.45%	1,117
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	0.32%	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	66.74	-0.22%	4,769
Apr 20, 2026	66.16	66.89	66.16	66.89	66.89	0.79%	1,399
Apr 17, 2026	66.00	66.52	66.00	66.37	66.37	1.93%	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	0.28%	641
Apr 6, 2026	60.02	60.13	60.02	60.09	60.08	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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.