Global X Guru Index ETF (GURU)
NYSEARCA: GURU · Real-Time Price · USD
50.89
+1.47 (2.97%)
At close: May 12, 2025, 4:00 PM
50.89
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
GURU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 50.93 | 50.93 | 50.77 | 50.89 | 50.89 | 2.97% | 1,101 |
| May 9, 2025 | 49.89 | 49.89 | 49.42 | 49.42 | 49.42 | -0.72% | 589 |
| May 8, 2025 | 49.73 | 50.02 | 49.33 | 49.78 | 49.78 | 0.91% | 2,016 |
| May 7, 2025 | 49.15 | 49.34 | 49.15 | 49.33 | 49.33 | 0.67% | 851 |
| May 6, 2025 | 49.38 | 49.43 | 49.00 | 49.00 | 49.00 | -1.41% | 1,723 |
| May 5, 2025 | 49.43 | 49.87 | 49.43 | 49.70 | 49.70 | -0.40% | 1,180 |
| May 2, 2025 | 49.56 | 50.04 | 49.56 | 49.90 | 49.90 | 1.92% | 8,862 |
| May 1, 2025 | 49.16 | 49.18 | 48.96 | 48.96 | 48.96 | 0.81% | 12,385 |
| Apr 30, 2025 | 47.73 | 48.57 | 47.73 | 48.57 | 48.57 | 0.18% | 912 |
| Apr 29, 2025 | 47.90 | 48.52 | 47.90 | 48.48 | 48.48 | 0.88% | 1,053 |
| Apr 28, 2025 | 48.07 | 48.08 | 47.67 | 48.06 | 48.06 | 0.49% | 958 |
| Apr 25, 2025 | 47.79 | 47.82 | 47.68 | 47.82 | 47.82 | 0.35% | 3,644 |
| Apr 24, 2025 | 47.65 | 47.66 | 47.59 | 47.66 | 47.66 | 1.93% | 1,569 |
| Apr 23, 2025 | 47.59 | 47.59 | 46.75 | 46.75 | 46.75 | 1.72% | 1,075 |
| Apr 22, 2025 | 45.60 | 45.96 | 45.60 | 45.96 | 45.96 | 2.76% | 441 |
| Apr 21, 2025 | 45.02 | 45.02 | 44.38 | 44.73 | 44.73 | -2.55% | 1,688 |
| Apr 17, 2025 | 45.86 | 46.06 | 45.86 | 45.90 | 45.90 | 1.03% | 1,018 |
| Apr 16, 2025 | 45.85 | 45.85 | 45.03 | 45.43 | 45.43 | -1.23% | 1,325 |
| Apr 15, 2025 | 46.04 | 46.04 | 45.99 | 46.00 | 46.00 | 0.05% | 667 |
| Apr 14, 2025 | 45.82 | 45.97 | 45.69 | 45.97 | 45.97 | 1.43% | 1,651 |
| Apr 11, 2025 | 44.34 | 45.52 | 44.21 | 45.32 | 45.32 | 1.27% | 1,924 |
| Apr 10, 2025 | 45.54 | 45.54 | 44.75 | 44.75 | 44.75 | -4.08% | 2,096 |
| Apr 9, 2025 | 42.71 | 46.66 | 42.14 | 46.66 | 46.66 | 9.14% | 3,935 |
| Apr 8, 2025 | 45.39 | 45.39 | 42.17 | 42.75 | 42.75 | -2.28% | 4,130 |
| Apr 7, 2025 | 42.36 | 44.16 | 41.57 | 43.74 | 43.74 | -0.41% | 3,998 |
| Apr 4, 2025 | 45.13 | 45.13 | 43.91 | 43.92 | 43.92 | -6.07% | 4,115 |
| Apr 3, 2025 | 47.26 | 47.55 | 46.76 | 46.76 | 46.76 | -5.19% | 2,602 |
| Apr 2, 2025 | 48.23 | 49.32 | 48.23 | 49.32 | 49.32 | 1.15% | 1,868 |
| Apr 1, 2025 | 48.57 | 49.09 | 48.57 | 48.76 | 48.76 | -0.36% | 849 |
| Mar 31, 2025 | 48.09 | 48.94 | 47.57 | 48.94 | 48.94 | 0.83% | 2,078 |
| Mar 28, 2025 | 48.46 | 48.59 | 48.29 | 48.53 | 48.53 | -1.59% | 1,058 |
| Mar 27, 2025 | 49.00 | 49.79 | 49.00 | 49.32 | 49.32 | -0.47% | 5,558 |
| Mar 26, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | -1.29% | 308 |
| Mar 25, 2025 | 50.23 | 50.23 | 50.03 | 50.20 | 50.20 | -0.24% | 793 |
| Mar 24, 2025 | 49.90 | 50.32 | 49.90 | 50.32 | 50.32 | 2.12% | 1,254 |
| Mar 21, 2025 | 48.80 | 49.28 | 48.71 | 49.28 | 49.28 | -0.05% | 934 |
| Mar 20, 2025 | 49.62 | 49.62 | 49.30 | 49.30 | 49.30 | -0.35% | 909 |
| Mar 19, 2025 | 48.78 | 49.48 | 48.78 | 49.48 | 49.48 | 1.55% | 526 |
| Mar 18, 2025 | 48.72 | 48.79 | 48.72 | 48.72 | 48.72 | -1.23% | 606 |
| Mar 17, 2025 | 48.83 | 49.38 | 48.83 | 49.33 | 49.33 | 1.25% | 824 |
| Mar 14, 2025 | 48.26 | 48.72 | 48.26 | 48.72 | 48.72 | 2.48% | 981 |
| Mar 13, 2025 | 47.92 | 47.92 | 47.43 | 47.54 | 47.54 | -1.73% | 2,232 |
| Mar 12, 2025 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | 0.49% | 405 |
| Mar 11, 2025 | 47.70 | 48.14 | 47.70 | 48.14 | 48.14 | 0.02% | 639 |
| Mar 10, 2025 | 48.78 | 48.78 | 47.94 | 48.13 | 48.13 | -2.76% | 2,899 |
| Mar 7, 2025 | 48.40 | 49.50 | 48.40 | 49.50 | 49.50 | 0.25% | 1,248 |
| Mar 6, 2025 | 49.89 | 50.23 | 49.37 | 49.37 | 49.37 | -2.52% | 1,865 |
| Mar 5, 2025 | 50.01 | 50.64 | 50.01 | 50.64 | 50.64 | 1.58% | 1,614 |
| Mar 4, 2025 | 49.60 | 50.62 | 49.25 | 49.86 | 49.86 | -1.10% | 2,612 |
| Mar 3, 2025 | 52.04 | 52.04 | 50.31 | 50.41 | 50.41 | -2.53% | 2,998 |