Historical Stock Prices

(ETF)
GUR 
$29.07
*  
unch
unch
Get GUR Alerts
*Delayed - data as of Feb. 17, 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 17-NOV-2016 TO 17-FEB-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.
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
12/23/2016 27.09 27.22 27.0544 27.1975 18,030
12/22/2016 27.11 27.1658 27.002 27.125 3,130
12/21/2016 27.56 27.56 27.2376 27.3006 6,695
12/20/2016 27.384 27.4 27.1701 27.365 9,796
12/19/2016 27.22 27.3393 26.98 26.98 8,783
12/16/2016 27.3351 27.3351 26.97 27.0501 6,675
12/15/2016 27.62 27.84 27.6075 27.78 7,568
12/14/2016 28.09 28.24 27.52 27.52 14,080
12/13/2016 28.02 28.4 28.02 28.3599 7,221
12/12/2016 27.74 28.0147 27.74 27.96 6,701
12/09/2016 27.23 27.435 27.1901 27.41 6,844
12/08/2016 27.33 27.565 27.22 27.5239 4,947
12/07/2016 26.9 27.27 26.893 27.1977 11,021
12/06/2016 26.79 26.9 26.6901 26.8599 15,568
12/05/2016 26.25 26.66 26.25 26.648 8,543
12/02/2016 26.07 26.1799 26.07 26.09 3,742
12/01/2016 26.1 26.1 25.94 25.94 6,354
11/30/2016 25.81 26.0008 25.81 25.96 4,551
11/29/2016 25.705 25.76 25.4996 25.7217 5,381
11/28/2016 25.7264 25.81 25.7 25.7459 3,363
11/25/2016 25.9042 25.9042 25.8274 25.83 565
11/23/2016 25.7801 25.98 25.7801 25.939 4,533
11/22/2016 25.99 26.02 25.8809 26.02 13,245
11/21/2016 25.75 25.8578 25.7429 25.79 2,005
11/18/2016 25.38 25.4721 25.255 25.4721 6,582
11/17/2016 25.47 25.58 25.405 25.41 2,485
*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?