GURU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	56.16	56.80	56.16	56.80	56.80	1.27%	752
Aug 12, 2025	55.48	56.08	55.48	56.08	56.08	2.23%	630
Aug 11, 2025	55.14	55.14	54.86	54.86	54.86	-0.39%	998
Aug 8, 2025	55.03	55.10	54.88	55.08	55.08	0.43%	507
Aug 7, 2025	55.15	55.15	54.84	54.84	54.84	-0.09%	2,796
Aug 6, 2025	54.62	54.89	54.62	54.89	54.89	0.10%	7,124
Aug 5, 2025	54.96	54.96	54.72	54.84	54.84	-0.23%	1,109
Aug 4, 2025	54.47	55.03	54.47	54.96	54.96	1.25%	10,964
Aug 1, 2025	54.29	54.38	53.80	54.28	54.28	-0.91%	17,988
Jul 31, 2025	55.37	55.37	54.78	54.78	54.78	0.04%	6,636
Jul 30, 2025	55.04	55.30	54.54	54.76	54.76	-0.30%	1,381
Jul 29, 2025	55.01	55.05	54.68	54.93	54.93	0.37%	4,064
Jul 28, 2025	55.34	55.34	54.73	54.73	54.73	-0.67%	2,097
Jul 25, 2025	54.84	55.18	54.84	55.09	55.09	0.16%	2,447
Jul 24, 2025	55.20	55.20	55.00	55.01	55.01	-0.40%	1,229
Jul 23, 2025	54.97	55.27	54.85	55.23	55.23	1.27%	1,716
Jul 22, 2025	54.36	54.62	54.34	54.54	54.54	0.20%	2,788
Jul 21, 2025	54.71	54.98	54.43	54.43	54.43	-0.71%	1,179
Jul 18, 2025	55.13	55.13	54.80	54.81	54.81	0.18%	3,126
Jul 17, 2025	54.41	54.75	54.41	54.71	54.71	0.82%	3,434
Jul 16, 2025	54.02	54.33	54.02	54.27	54.27	0.67%	1,524
Jul 15, 2025	54.14	54.22	53.84	53.90	53.90	-1.55%	1,193
Jul 14, 2025	54.27	54.79	54.27	54.75	54.75	0.88%	1,084
Jul 11, 2025	54.29	54.52	54.28	54.28	54.28	-0.77%	987
Jul 10, 2025	54.38	54.70	54.38	54.70	54.70	0.73%	949
Jul 9, 2025	54.09	54.30	54.03	54.30	54.30	0.94%	2,424
Jul 8, 2025	53.90	53.90	53.71	53.79	53.79	0.12%	993
Jul 7, 2025	54.03	54.03	53.63	53.73	53.73	-1.01%	1,809
Jul 3, 2025	53.93	54.27	53.93	54.27	54.27	0.78%	1,009
Jul 2, 2025	53.33	53.85	53.24	53.85	53.85	0.69%	8,293
Jul 1, 2025	53.31	53.80	53.31	53.48	53.48	-0.25%	15,643
Jun 30, 2025	53.62	53.65	53.43	53.62	53.62	0.04%	1,063
Jun 27, 2025	53.38	53.65	53.38	53.60	53.60	0.31%	3,678
Jun 26, 2025	53.12	53.43	53.12	53.43	53.41	0.93%	1,160
Jun 25, 2025	52.84	53.00	52.84	52.94	52.92	-0.86%	453
Jun 24, 2025	53.34	53.39	53.34	53.39	53.38	1.72%	728
Jun 23, 2025	51.93	52.49	51.89	52.49	52.47	0.97%	1,686
Jun 20, 2025	51.90	51.98	51.90	51.98	51.97	0.03%	827
Jun 18, 2025	51.88	52.08	51.88	51.96	51.95	0.06%	822
Jun 17, 2025	52.09	52.09	51.87	51.93	51.92	-0.95%	648
Jun 16, 2025	52.31	52.59	52.31	52.43	52.41	1.18%	1,373
Jun 13, 2025	52.14	52.14	51.82	51.82	51.80	-1.32%	1,022
Jun 12, 2025	52.56	52.56	52.51	52.51	52.49	0.13%	874
Jun 11, 2025	52.76	52.88	52.42	52.45	52.43	-0.62%	788
Jun 10, 2025	52.60	52.80	52.60	52.77	52.76	0.33%	2,866
Jun 9, 2025	52.62	52.89	52.60	52.60	52.58	-0.49%	783
Jun 6, 2025	52.88	52.97	52.75	52.86	52.84	1.14%	646
Jun 5, 2025	52.36	52.73	52.26	52.26	52.24	-0.37%	1,668
Jun 4, 2025	52.31	52.67	52.31	52.46	52.44	0.20%	1,695
Jun 3, 2025	52.16	52.35	52.16	52.35	52.33	1.12%	1,018