Global X Guru Index ETF (GURU)

GURU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	69.16	69.39	68.87	69.35	69.35	0.87%	1,685
Jun 26, 2026	69.23	69.23	68.75	68.75	68.75	-0.09%	616
Jun 25, 2026	69.37	69.37	68.80	68.81	68.81	0.39%	1,000
Jun 24, 2026	68.18	68.54	68.18	68.54	68.54	0.61%	702
Jun 23, 2026	67.64	68.43	67.64	68.12	68.12	-1.30%	755
Jun 22, 2026	69.01	69.20	68.76	69.02	69.02	1.34%	1,098
Jun 18, 2026	68.14	68.14	68.00	68.11	68.11	1.39%	828
Jun 17, 2026	68.14	68.14	66.98	67.17	67.17	-0.87%	493
Jun 16, 2026	68.22	68.22	67.76	67.76	67.76	-0.19%	730
Jun 15, 2026	67.80	68.10	67.80	67.89	67.89	1.51%	1,055
Jun 12, 2026	66.64	66.88	66.64	66.88	66.88	0.51%	643
Jun 11, 2026	65.21	66.54	65.21	66.54	66.54	2.88%	798
Jun 10, 2026	65.10	66.03	64.68	64.68	64.68	-1.62%	2,123
Jun 9, 2026	66.73	66.73	64.65	65.74	65.74	0.60%	898
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

Data Source: S&P Global Market Intelligence Last updated: Jun 29, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 29, 2026

Data Sources Report a data error

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.