Get the Stockscreener App
50.72
0.27%
0.3148
After Hours:
50.64
-0.08
-0.16%
Global X Guru Index Etf Stock (GURU) Price History
The historical daily chart and data for Global X Guru Index Etf stock (GURU), show that the latest closing stock price as of November 18, 2024, is $50.72.
- Global X Guru Index Etf all-time high stock price is $52.10, occurred on November 11, 2024.
- The lowest Global X Guru Index Etf stock price recorded was $12.60 on August 24, 2015. Since then, Global X Guru Index Etf's stock price has risen over 302.54% to $50.72 now.
- The 52-week high stock price for GURU is $52.10, representing a 2.72% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for GURU is $36.69, indicating a -27.66% decrease from the current share price, occurred on November 21, 2023.
- The closing price of Global X Guru Index Etf (GURU) stock in the beginning of 2023 was $47.51. The stock closed the year at $34.05, a loss of over -28.33% for the year.
The table below shows more information about GURU historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $50.74 | $50.30 | $0.44 | 1,853.0 | +0.62% |
| Nov 15, 2024 | $51.08 | $50.36 | $0.72 | 1,272.0 | -1.89% |
| Nov 14, 2024 | $51.67 | $51.38 | $0.295 | 1,424.0 | -0.60% |
| Nov 13, 2024 | $52.01 | $51.69 | $0.3248 | 705.0 | -0.21% |
| Nov 12, 2024 | $51.88 | $51.51 | $0.3615 | 1,466.0 | -0.37% |
| Nov 11, 2024 | $52.10 | $51.94 | $0.16 | 1,398.0 | +0.47% |
| Nov 08, 2024 | $51.76 | $51.75 | $0.0146 | 713.0 | +0.49% |
| Nov 07, 2024 | $51.55 | $51.18 | $0.375 | 1,253.0 | +1.01% |
| Nov 06, 2024 | $50.98 | $50.55 | $0.4326 | 1,527.0 | +2.79% |
| Nov 05, 2024 | $49.60 | $49.03 | $0.5755 | 1,322.0 | +1.58% |
| Nov 04, 2024 | $49.14 | $48.81 | $0.3319 | 3,237.0 | -0.15% |
| Nov 01, 2024 | $49.01 | $48.91 | $0.1044 | 1,518.0 | +0.93% |
| Oct 31, 2024 | $48.84 | $48.46 | $0.3833 | 771.0 | -0.97% |
| Oct 30, 2024 | $49.19 | $48.93 | $0.258 | 4,358.0 | -0.01% |
| Oct 29, 2024 | $48.94 | $48.67 | $0.2665 | 5,064.0 | +0.55% |
| Oct 28, 2024 | $48.71 | $48.67 | $0.0452 | 948.0 | +0.72% |
| Oct 25, 2024 | $48.69 | $48.32 | $0.3711 | 805.0 | -0.26% |
| Oct 24, 2024 | $48.61 | $48.45 | $0.1649 | 593.0 | -0.03% |
| Oct 23, 2024 | $48.55 | $48.46 | $0.086 | 648.0 | -0.78% |
| Oct 22, 2024 | $48.85 | $48.76 | $0.0847 | 846.0 | -0.25% |
| Oct 21, 2024 | $49.24 | $48.96 | $0.28 | 879.0 | -0.64% |
Global X Guru Index Etf Stock (GURU) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Global X Guru Index Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GURU shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Global X Guru Index Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Global X Guru Index Etf Stock (GURU) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $52.10 | $48.81 | $3.29 | 19,541.0 | +4.67% |
| Oct, 2024 | $49.32 | $47.41 | $1.91 | 32,580.0 | +1.14% |
| Sep, 2024 | $47.91 | $43.94 | $3.97 | 25,181.0 | +4.27% |
| Aug, 2024 | $46.17 | $41.29 | $4.88 | 31,683.0 | +3.20% |
| Jul, 2024 | $45.56 | $43.09 | $2.48 | 28,005.0 | +3.05% |
| Jun, 2024 | $44.00 | $42.13 | $1.87 | 29,077.0 | +1.75% |
| May, 2024 | $43.89 | $41.14 | $2.75 | 32,386.0 | +2.92% |
| Apr, 2024 | $43.48 | $40.26 | $3.22 | 35,174.0 | -5.24% |
| Mar, 2024 | $43.62 | $41.79 | $1.83 | 42,282.0 | +3.07% |
| Feb, 2024 | $42.34 | $40.56 | $1.79 | 179,275.0 | +4.64% |
| Jan, 2024 | $40.98 | $39.34 | $1.64 | 47,080.0 | -0.03% |
Global X Guru Index Etf Stock (GURU) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $40.79 | $37.23 | $3.56 | 38,281.0 | +8.25% |
| Nov, 2023 | $37.31 | $34.01 | $3.30 | 55,863.0 | +9.03% |
| Oct, 2023 | $36.23 | $33.72 | $2.51 | 43,363.0 | -5.51% |
| Sep, 2023 | $38.38 | $35.82 | $2.56 | 57,337.0 | -4.99% |
| Aug, 2023 | $38.63 | $37.00 | $1.63 | 38,953.0 | -1.42% |
| Jul, 2023 | $38.86 | $36.53 | $2.33 | 36,017.0 | +4.09% |
| Jun, 2023 | $37.23 | $34.42 | $2.81 | 35,728.0 | +7.84% |
| May, 2023 | $35.37 | $33.06 | $2.30 | 48,356.0 | -1.79% |
| Apr, 2023 | $35.36 | $34.07 | $1.29 | 46,588.0 | -0.25% |
| Mar, 2023 | $36.51 | $33.25 | $3.26 | 59,951.0 | -2.27% |
| Feb, 2023 | $38.00 | $35.70 | $2.30 | 39,920.0 | -2.05% |
| Jan, 2023 | $37.01 | $33.40 | $3.61 | 46,240.0 | +7.85% |
Global X Guru Index Etf Stock (GURU) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $36.37 | $33.50 | $2.87 | 28,732.0 | -4.89% |
| Nov, 2022 | $35.80 | $32.27 | $3.53 | 31,341.0 | +6.88% |
| Oct, 2022 | $34.08 | $30.89 | $3.19 | 29,229.0 | +5.23% |
| Sep, 2022 | $36.85 | $31.78 | $5.07 | 31,633.0 | -10.46% |
| Aug, 2022 | $38.77 | $34.29 | $4.48 | 39,740.0 | -1.18% |
| Jul, 2022 | $36.13 | $33.24 | $2.89 | 23,465.0 | +8.42% |
| Jun, 2022 | $37.29 | $31.73 | $5.56 | 46,451.0 | -7.92% |
| May, 2022 | $38.43 | $32.59 | $5.84 | 66,517.0 | -2.45% |
| Apr, 2022 | $42.71 | $36.94 | $5.77 | 37,085.0 | -10.99% |
| Mar, 2022 | $43.08 | $37.47 | $5.61 | 50,709.0 | -1.51% |
| Feb, 2022 | $44.25 | $38.43 | $5.82 | 110,182.0 | -2.28% |
| Jan, 2022 | $47.51 | $39.69 | $7.82 | 52,843.0 | -8.95% |
0.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):