$23.44 +0.13 (%) Glb X Guru Idx Shs -

Aug. 29, 2016 | 03:38 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GURU historical data

Date Open High Low Close Volume
8/26/201623.4723.4723.2623.3113,302
8/25/201623.2523.4423.2223.33220,855
8/24/201623.6123.6823.3423.34224,970
8/23/201623.5123.6923.5123.6825,799
8/22/201623.4923.6223.4923.5414,140
8/19/201623.4723.5923.4723.5518,818
8/18/201623.4223.5823.4223.569,565
8/17/201623.4123.4623.3523.4611,922
8/16/201623.4623.5323.4623.4820,271
8/15/201623.5623.6623.5623.648,798
8/12/201623.4723.5423.4623.547,216
8/11/201623.3423.4923.3423.457,116
8/10/201623.3723.4223.3023.3211,359
8/9/201623.3823.5423.3823.529,041
8/8/201623.4123.5423.4023.4236,187
8/5/201623.2523.4323.2523.4311,790
8/4/201623.0323.1423.0223.117,006
8/3/201622.9023.0822.9023.0814,967
8/2/201622.9122.9222.7322.814,705
8/1/201623.0523.0922.9222.98209,358
7/29/201623.1223.1223.0023.0713,247
7/28/201623.0723.1423.0323.145,276
7/27/201623.0523.1223.0123.1013,512
7/26/201623.0223.1622.9923.068,786
7/25/201623.0823.0822.9823.0520,251
7/22/201622.9523.1222.9523.109,142
7/21/201622.9523.0322.9123.018,806
7/20/201622.8523.0522.8123.0323,888
7/19/201622.8822.8822.7422.8057,116
7/18/201622.8823.0022.8822.9914,110
7/15/201622.9322.9422.8822.927,993
7/14/201622.9122.9622.8522.9010,786
7/13/201622.8722.9222.7422.8123,631
7/12/201622.7422.9122.7422.8453,176
7/11/201622.5822.7522.5822.676,534
7/8/201622.2522.6022.2522.5416,912
7/7/201622.1722.3022.0922.1916,916
7/6/201621.8922.1521.8922.1515,513
7/5/201622.1322.1321.9122.0239,180
7/1/201622.3222.3822.2022.2717,811
6/30/201622.0122.1821.8722.1810,339
6/29/201621.6522.0221.6521.9619,392
6/28/201621.1321.4721.1321.4737,346
6/27/201621.4221.5720.8620.9696,379
6/24/201621.5721.9521.5421.5733,567
6/23/201622.2922.4522.2622.4433,522
6/22/201622.1722.2922.1522.18106,992
6/21/201622.2222.2322.0722.1876,608
6/20/201622.2222.3522.1522.1511,055
6/17/201622.0522.0622.0422.044,030
6/16/201621.9322.1121.7822.1035,507
6/15/201622.0322.2122.0322.0928,688
6/14/201622.0022.0921.9022.0216,286
6/13/201622.2122.3122.1122.112,692
6/10/201622.4022.4122.2522.294,591
6/9/201622.6122.7722.6122.7011,552
6/8/201622.7022.7722.6722.7515,791
6/7/201622.7322.7822.6922.7326,327
6/6/201622.5122.7222.5122.709,704
6/3/201622.5322.5922.3822.5011,009
6/2/201622.3722.6322.3722.60159,194
6/1/201622.2522.5022.2522.4520,010
5/31/201622.4322.5922.3722.4369,809
5/27/201622.2822.4722.2822.4736,051
5/26/201622.3422.5022.2622.3232,805
5/25/201622.1622.3422.1622.2912,017
5/24/201621.9222.1121.9022.0811,141
5/23/201621.7321.8821.7321.7628,838
5/20/201621.6121.8321.6121.7843,946
5/19/201621.5321.6021.4421.6011,773
5/18/201621.6121.8521.6121.7013,698
5/17/201621.7121.9021.6521.719,516
5/16/201621.5021.8421.5021.8017,340
5/13/201621.5921.7521.5121.568,036
5/12/201621.8621.8621.6121.7212,471
5/11/201621.9321.9521.8321.8412,837
5/10/201621.8122.0721.8122.0728,283
5/9/201621.7021.8821.7021.829,941
5/6/201621.6721.7521.5921.7323,541
5/5/201621.8121.8621.7421.7518,840
5/4/201621.8021.9121.7021.7812,281
5/3/201621.8722.0021.8221.9137,385
5/2/201622.1822.2322.1022.2027,578
4/29/201622.1822.2522.0322.136,935
4/28/201622.4622.5122.2022.2025,073
4/27/201622.4322.5322.3722.5313,329
4/26/201622.3522.4322.3222.4133,375
4/25/201622.3522.3522.2222.2823,130
4/22/201622.4122.4222.2922.4032,235
4/21/201622.4622.5022.2922.321,711,630
4/20/201622.2922.5322.2922.4555,237
4/19/201622.2622.3722.1922.3042,671
4/18/201622.1422.2822.1422.289,837
4/15/201622.1822.2522.1822.2276,739
4/14/201622.2822.3322.2622.2610,198
4/13/201622.0322.3022.0322.3018,062
4/12/201621.8521.9821.8521.977,804
4/11/201621.8922.0321.8321.8310,322
4/8/201621.9021.9721.8021.816,694
4/7/201621.9721.9721.6921.797,714
  • Showing 1-100 of 1,059 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center