Historical Stock Prices

(ETF)
GUR 
$26.09
*  
0.15
0.58%
Get GUR Alerts
*Delayed - data as of Dec. 2, 2016  -  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 02-SEP-2016 TO 02-DEC-2016

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.
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
11/16/2016 25.3263 25.5037 25.3263 25.35 9,959
11/15/2016 25.43 25.64 25.2663 25.455 4,076
11/14/2016 25.45 25.45 24.9446 25.1 5,598
11/11/2016 25.155 25.533 25.155 25.45 4,383
11/10/2016 26.16 26.21 25.6 25.6 9,486
11/09/2016 26.15 26.19 25.796 25.99 7,450
11/08/2016 25.81 26.03 25.81 25.99 2,895
11/07/2016 25.43 25.78 25.43 25.72 1,159
11/04/2016 25.62 25.77 25.1401 25.18 5,176
11/03/2016 25.9315 25.9315 25.7716 25.7716 791
11/02/2016 26.08 26.08 25.7234 25.86 4,152
11/01/2016 26.63 26.63 26.09 26.09 2,691
10/31/2016 26.25 26.3999 26.25 26.35 7,009
10/28/2016 26.28 26.32 26.11 26.11 7,964
10/27/2016 26.19 26.263 26.1202 26.18 4,328
10/26/2016 26.26 26.27 26.0401 26.2305 17,380
10/25/2016 26.33 26.479 26.3 26.41 5,931
10/24/2016 26.55 26.55 26.34 26.3744 3,818
10/21/2016 25.95 26.31 25.95 26.309 11,978
10/20/2016 26.12 26.35 26.12 26.25 2,878
10/19/2016 26.06 26.57 26.06 26.55 9,303
10/18/2016 26.1459 26.203 26.1459 26.203 904
10/17/2016 25.81 25.86 25.77 25.81 3,620
10/14/2016 25.92 26.0041 25.92 26.0041 1,978
10/13/2016 25.96 26.09 25.795 26.03 3,352
10/12/2016 26.222 26.327 26.2 26.327 2,110
10/11/2016 26.5 26.5524 26.3 26.35 8,209
10/10/2016 26.61 26.74 26.61 26.74 2,240
10/07/2016 26.54 26.54 26.3446 26.46 2,245
10/06/2016 26.56 26.7099 26.4189 26.7099 2,609
10/05/2016 26.34 26.5 26.32 26.46 6,813
10/04/2016 26.201 26.282 26.1057 26.11 3,019
10/03/2016 26.43 26.4876 26.41 26.44 1,393
09/30/2016 26.14 26.278 26.14 26.1881 2,622
09/29/2016 26.4599 26.4599 26.1795 26.1795 1,645
09/28/2016 26.25 26.56 26.03 26.38 2,983
09/27/2016 26.14 26.14 26 26.05 2,579
09/26/2016 26.1101 26.26 26.1101 26.17 5,845
09/23/2016 26.79 26.79 26.79 26.79 00
09/22/2016 26.69 26.8999 26.69 26.79 1,446
09/21/2016 26.06 26.56 26.04 26.47 12,488
09/20/2016 25.76 26 25.76 25.925 2,775
09/19/2016 25.99 26.03 25.7401 25.91 4,285
09/16/2016 25.92 25.92 25.68 25.75 1,567
09/15/2016 25.94 26.13 25.8 26.1 35,890
09/14/2016 25.909 26.03 25.7624 25.82 6,208
09/13/2016 26.09 26.09 25.47 25.59 11,809
09/12/2016 25.96 26.3699 25.8 26.17 23,100
09/09/2016 26.41 26.41 26.07 26.09 3,942
09/08/2016 26.894 26.9 26.708 26.72 9,655
09/07/2016 26.9 26.9 26.78 26.89 7,885
09/06/2016 26.28 26.84 26.28 26.73 7,794
09/02/2016 26.06 26.11 26.0001 26.04 6,998
*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?