Get the Stockscreener App
45.90
1.03%
0.4669
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 April 17, 2025, is $45.90.
- Global X Guru Index Etf all-time high stock price is $53.92, occurred on February 18, 2025.
- 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 264.26% to $45.90 now.
- The 52-week high stock price for GURU is $53.92, representing a 17.48% increase from the current share price, occurred on February 18, 2025.
- The 52-week low stock price for GURU is $40.26, indicating a -12.28% decrease from the current share price, occurred on April 19, 2024.
- The closing price of Global X Guru Index Etf (GURU) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Apr 17, 2025 | $46.06 | $45.86 | $0.20 | 1,018.0 | +1.03% |
| Apr 16, 2025 | $45.85 | $45.03 | $0.82 | 1,325.0 | -1.23% |
| Apr 15, 2025 | $46.04 | $45.98 | $0.055 | 667.0 | +0.05% |
| Apr 14, 2025 | $45.97 | $45.69 | $0.28 | 1,651.0 | +1.43% |
| Apr 11, 2025 | $45.52 | $44.21 | $1.31 | 1,924.0 | +1.27% |
| Apr 10, 2025 | $45.54 | $44.75 | $0.7904 | 2,096.0 | -4.08% |
| Apr 09, 2025 | $46.66 | $42.14 | $4.52 | 3,935.0 | +9.15% |
| Apr 08, 2025 | $45.39 | $42.17 | $3.22 | 4,130.0 | -2.28% |
| Apr 07, 2025 | $44.16 | $41.57 | $2.59 | 3,998.0 | -0.41% |
| Apr 04, 2025 | $45.13 | $43.91 | $1.22 | 4,115.0 | -6.06% |
| Apr 03, 2025 | $47.55 | $46.76 | $0.7909 | 2,602.0 | -5.19% |
| Apr 02, 2025 | $49.32 | $48.23 | $1.09 | 1,868.0 | +1.14% |
| Apr 01, 2025 | $49.09 | $48.57 | $0.5168 | 849.0 | -0.36% |
| Mar 31, 2025 | $48.94 | $47.57 | $1.36 | 2,078.0 | +0.83% |
| Mar 28, 2025 | $48.59 | $48.46 | $0.1345 | 908.0 | -1.59% |
| Mar 27, 2025 | $49.79 | $49.00 | $0.789 | 5,558.0 | -0.47% |
| Mar 26, 2025 | $49.55 | $49.55 | $0.00 | 308.0 | -1.30% |
| Mar 25, 2025 | $50.23 | $50.02 | $0.2023 | 793.0 | -0.24% |
| Mar 24, 2025 | $50.32 | $49.90 | $0.4199 | 1,254.0 | +2.12% |
| Mar 21, 2025 | $49.28 | $48.71 | $0.5658 | 934.0 | -0.05% |
| Mar 20, 2025 | $49.62 | $49.30 | $0.3222 | 909.0 | -0.35% |
| Mar 19, 2025 | $49.48 | $48.78 | $0.6952 | 526.0 | +1.55% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $49.32 | $41.57 | $7.75 | 31,196.0 | -6.21% |
| Mar, 2025 | $52.04 | $47.43 | $4.61 | 29,646.0 | -5.39% |
| Feb, 2025 | $53.92 | $50.80 | $3.12 | 41,675.0 | -1.77% |
| Jan, 2025 | $53.19 | $49.24 | $3.95 | 41,024.0 | +5.54% |
Global X Guru Index Etf Stock (GURU) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $53.40 | $49.62 | $3.78 | 36,720.0 | -6.09% |
| Nov, 2024 | $53.38 | $48.81 | $4.57 | 27,269.0 | +9.77% |
| 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% |
0.24%
0.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):