GURU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	63.83	63.83	63.54	63.67	63.67	0.24%	3,643
Dec 4, 2025	63.12	63.66	63.12	63.51	63.51	0.60%	1,627
Dec 3, 2025	62.63	63.26	62.63	63.14	63.13	0.98%	2,738
Dec 2, 2025	63.05	63.05	62.52	62.52	62.52	-0.37%	1,173
Dec 1, 2025	63.19	63.19	62.75	62.75	62.75	-1.12%	1,628
Nov 28, 2025	63.30	63.56	63.30	63.47	63.47	0.55%	673
Nov 26, 2025	63.08	63.12	63.08	63.12	63.12	0.89%	1,024
Nov 25, 2025	61.82	62.56	61.81	62.56	62.56	1.49%	1,965
Nov 24, 2025	60.65	61.65	60.65	61.65	61.65	2.26%	966
Nov 21, 2025	59.55	60.61	59.55	60.28	60.28	1.31%	1,305
Nov 20, 2025	59.87	60.30	59.51	59.51	59.51	-1.95%	980
Nov 19, 2025	60.69	60.69	60.69	60.69	60.69	0.01%	347
Nov 18, 2025	60.09	60.92	60.09	60.69	60.69	0.13%	1,367
Nov 17, 2025	61.20	61.32	60.61	60.61	60.61	-0.82%	5,189
Nov 14, 2025	61.01	61.39	61.00	61.11	61.11	0.35%	1,402
Nov 13, 2025	61.68	61.74	60.90	60.90	60.90	-2.04%	1,212
Nov 12, 2025	62.30	62.30	62.15	62.17	62.17	-0.01%	1,452
Nov 11, 2025	61.71	62.34	61.71	62.17	62.17	0.48%	2,432
Nov 10, 2025	61.77	61.87	61.46	61.87	61.87	1.18%	9,032
Nov 7, 2025	60.40	61.15	60.40	61.15	61.15	0.85%	561
Nov 6, 2025	60.68	60.68	60.64	60.64	60.64	-1.18%	701
Nov 5, 2025	60.70	61.64	60.70	61.36	61.36	1.03%	2,459
Nov 4, 2025	61.02	61.02	60.74	60.74	60.74	-1.12%	717
Nov 3, 2025	61.41	61.60	61.07	61.42	61.42	0.01%	1,093
Oct 31, 2025	61.49	61.49	61.20	61.42	61.42	0.62%	806
Oct 30, 2025	61.40	61.55	61.04	61.04	61.04	-0.45%	1,451
Oct 29, 2025	61.82	61.82	61.31	61.31	61.31	-0.39%	785
Oct 28, 2025	61.64	61.84	61.55	61.55	61.55	-0.08%	878
Oct 27, 2025	61.55	61.65	61.44	61.60	61.60	0.87%	1,204
Oct 24, 2025	61.31	61.31	61.02	61.07	61.07	0.86%	1,388
Oct 23, 2025	60.55	60.55	60.55	60.55	60.55	0.89%	476
Oct 22, 2025	59.92	60.04	59.91	60.01	60.01	-0.93%	1,191
Oct 21, 2025	60.68	60.68	60.57	60.57	60.57	-0.22%	736
Oct 20, 2025	60.44	60.79	60.16	60.71	60.70	1.24%	1,465
Oct 17, 2025	59.88	59.96	59.64	59.96	59.96	0.15%	1,307
Oct 16, 2025	60.67	60.67	59.69	59.87	59.87	-0.82%	1,452
Oct 15, 2025	60.25	60.58	60.25	60.37	60.37	1.19%	609
Oct 14, 2025	58.65	59.96	58.65	59.66	59.66	0.60%	1,142
Oct 13, 2025	59.13	59.30	59.13	59.30	59.30	1.67%	610
Oct 10, 2025	59.03	59.03	58.33	58.33	58.33	-2.78%	1,031
Oct 9, 2025	60.09	60.09	59.98	60.00	60.00	-0.65%	1,385
Oct 8, 2025	60.39	60.39	60.39	60.39	60.39	0.78%	375
Oct 7, 2025	60.27	60.27	59.60	59.92	59.92	-0.47%	1,064
Oct 6, 2025	60.42	60.51	60.21	60.21	60.20	0.12%	1,820
Oct 3, 2025	60.30	60.30	60.13	60.13	60.13	0.25%	847
Oct 2, 2025	59.81	59.98	59.81	59.98	59.98	0.27%	1,655
Oct 1, 2025	59.62	59.86	59.62	59.82	59.82	0.43%	1,685
Sep 30, 2025	59.33	59.57	59.23	59.57	59.57	-0.01%	1,350
Sep 29, 2025	59.83	59.83	59.42	59.57	59.57	-0.91%	2,235
Sep 26, 2025	59.75	60.12	59.67	60.12	60.12	1.25%	933