GURU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	59.75	60.12	59.67	60.12	60.12	1.25%	933
Sep 25, 2025	59.30	59.40	59.04	59.38	59.38	-0.78%	2,524
Sep 24, 2025	60.02	60.08	59.85	59.85	59.85	-0.41%	1,266
Sep 23, 2025	60.10	60.10	60.10	60.10	60.10	-0.19%	457
Sep 22, 2025	59.81	60.26	59.68	60.21	60.21	0.26%	1,197
Sep 19, 2025	59.94	60.05	59.86	60.05	60.05	-0.02%	1,201
Sep 18, 2025	60.05	60.07	59.85	60.07	60.07	1.19%	900
Sep 17, 2025	59.57	59.57	59.36	59.36	59.36	-0.13%	2,215
Sep 16, 2025	59.65	59.65	59.33	59.44	59.44	-0.18%	1,323
Sep 15, 2025	59.60	59.76	59.54	59.54	59.54	-0.27%	1,469
Sep 12, 2025	59.85	59.85	59.70	59.70	59.70	-0.25%	3,779
Sep 11, 2025	59.85	59.85	59.85	59.85	59.85	1.41%	464
Sep 10, 2025	59.11	59.24	58.83	59.02	59.02	-0.08%	797
Sep 9, 2025	58.97	59.07	58.75	59.07	59.07	0.03%	1,184
Sep 8, 2025	59.08	59.08	58.75	59.05	59.05	0.41%	1,008
Sep 5, 2025	58.85	58.85	58.60	58.81	58.81	0.99%	971
Sep 4, 2025	57.97	58.23	57.88	58.23	58.23	0.38%	789
Sep 3, 2025	58.06	58.06	58.01	58.01	58.01	0.32%	717
Sep 2, 2025	57.49	57.82	57.42	57.82	57.82	0.22%	1,277
Aug 29, 2025	58.00	58.00	57.70	57.70	57.70	-0.54%	882
Aug 28, 2025	57.84	58.06	57.71	58.01	58.01	0.57%	595
Aug 27, 2025	57.58	57.69	57.58	57.69	57.69	0.24%	670
Aug 26, 2025	57.26	57.55	57.26	57.55	57.55	0.63%	1,061
Aug 25, 2025	57.30	57.30	57.16	57.19	57.19	-0.59%	1,478
Aug 22, 2025	57.00	57.60	57.00	57.53	57.53	2.24%	2,212
Aug 21, 2025	55.96	56.27	55.96	56.27	56.27	0.06%	1,781
Aug 20, 2025	56.10	56.24	55.80	56.24	56.24	-0.14%	3,140
Aug 19, 2025	56.67	56.75	56.23	56.32	56.32	-0.51%	996
Aug 18, 2025	56.32	56.60	56.32	56.60	56.60	0.20%	1,265
Aug 15, 2025	56.32	56.66	56.32	56.49	56.49	-0.11%	657
Aug 14, 2025	56.44	56.59	56.38	56.55	56.55	-0.43%	1,406
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