Historical Stock Prices

(ETF)
GUR 
$28.89
*  
0.18
0.63%
Get GUR Alerts
*Delayed - data as of Mar. 24, 2017  -  Find a broker to begin trading GUR now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-DEC-2016 TO 24-MAR-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/24/2017 28.99 28.9965 28.83 28.89 6,604
03/23/2017 28.73 28.7899 28.71 28.71 3,169
03/22/2017 28.55 28.68 28.36 28.68 11,041
03/21/2017 29.07 29.14 28.75 28.86 14,722
03/20/2017 28.81 28.95 28.66 28.94 18,954
03/17/2017 28.81 28.99 28.81 28.99 6,169
03/16/2017 28.45 28.5799 28.4 28.5799 4,056
03/15/2017 27.6525 28.27 27.6525 28.27 1,512
03/14/2017 27.75 27.75 27.49 27.52 12,013
03/13/2017 27.6 27.83 27.6 27.805 5,368
03/10/2017 27.56 27.64 27.38 27.54 19,929
03/09/2017 27.44 27.4665 27.13 27.3 37,806
03/08/2017 27.92 28.08 27.5 27.55 13,220
03/07/2017 28.3 28.3 28.02 28.04 4,348
03/06/2017 28.42 28.42 28.3 28.3 4,677
03/03/2017 28.2 28.65 28.2 28.55 45,361
03/02/2017 28.28 28.34 28.001 28.166 12,769
03/01/2017 28.34 28.63 28.34 28.52 17,602
02/28/2017 28.24 28.24 27.8394 27.91 6,589
02/27/2017 28.58 28.58 28.39 28.4098 12,953
02/24/2017 28.78 28.83 28.57 28.57 7,053
02/23/2017 29.28 29.28 29.06 29.09 5,272
02/22/2017 28.96 29.19 28.8747 29.19 3,536
02/21/2017 29.07 29.26 29.07 29.26 7,790
02/17/2017 29.14 29.14 28.807 28.85 9,204
02/16/2017 29.21 29.28 28.99 29.07 39,491
02/15/2017 29.05 29.27 28.92 29.11 8,718
02/14/2017 29.22 29.2957 28.95 29.2421 4,938
02/13/2017 29.11 29.29 28.93 29.1 21,536
02/10/2017 28.93 29.166 28.86 29 23,065
02/09/2017 28.92 29.17 28.795 28.97 28,288
02/08/2017 28.74 28.9379 28.5528 28.84 14,738
02/07/2017 28.88 29.03 28.72 28.83 7,673
02/06/2017 29.06 29.2 29 29.03 36,352
02/03/2017 29.23 29.33 28.91 29.17 13,175
02/02/2017 28.96 29.175 28.81 28.95 18,467
02/01/2017 28.69 28.92 28.4001 28.92 19,194
01/31/2017 28.64 28.6489 28.364 28.44 2,453
01/30/2017 28.65 28.65 28.44 28.48 17,173
01/27/2017 28.81 29.0899 28.7365 28.91 8,380
01/26/2017 28.56 28.72 28.35 28.56 19,886
01/25/2017 28.39 28.67 28.39 28.58 41,629
01/24/2017 28.14 28.54 28.14 28.37 41,908
01/23/2017 27.92 28.07 27.78 27.93 5,077
01/20/2017 27.86 28.1699 27.7001 28.08 20,489
01/19/2017 27.8 27.9199 27.54 27.86 8,080
01/18/2017 28.4579 28.4579 28.06 28.06 8,967
01/17/2017 28.26 28.6 28.05 28.17 20,545
01/13/2017 28.18 28.36 28.15 28.35 7,122
01/12/2017 28.17 28.5091 28.17 28.45 3,790
01/11/2017 27.77 28.3 27.6501 28.28 31,476
01/10/2017 28.02 28.18 27.98 27.98 3,734
01/09/2017 27.93 28.0818 27.8509 27.99 7,539
01/06/2017 28.08 28.2999 28.0188 28.29 12,363
01/05/2017 28.297 28.3199 28.0821 28.27 5,109
01/04/2017 28.07 28.3899 27.98 28.12 24,779
01/03/2017 28.15 28.363 27.81 28.1 61,301
12/30/2016 27.8 27.8999 27.5824 27.75 12,054
12/29/2016 27.36 27.91 27.36 27.699 20,526
12/28/2016 27.35 27.52 27.29 27.465 9,268
12/27/2016 27.33 27.48 27.25 27.449 13,671
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?