Global X Guru International Index ETF Historical Stock Prices

(ETF)
GURI 
$14.87
*  
unch
unch
Get GURI Alerts
*Delayed - data as of Mar. 24, 2017 12:10 ET  -  Find a broker to begin trading GURI now


Community Rating:
View:    GURI Real Time
 
 
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 23-DEC-2016 TO 23-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.
12:10 N/A N/A N/A 14.87 0
03/23/2017 14.87 14.87 14.87 14.87 00
03/22/2017 14.87 14.87 14.87 14.87 00
03/21/2017 14.87 14.87 14.87 14.87 00
03/20/2017 14.87 14.87 14.87 14.87 708
03/17/2017 14.7401 14.755 14.74 14.755 430
03/16/2017 14.2264 14.2264 14.2264 14.2264 00
03/15/2017 14.2264 14.2264 14.2264 14.2264 00
03/14/2017 14.2264 14.2264 14.2264 14.2264 00
03/13/2017 14.2264 14.2264 14.2264 14.2264 00
03/10/2017 14.2264 14.2264 14.2264 14.2264 00
03/09/2017 14.2264 14.2264 14.2264 14.2264 262
03/08/2017 14.3613 14.3613 14.3613 14.3613 844
03/07/2017 14.6 14.6 14.6 14.6 00
03/06/2017 14.6 14.6 14.6 14.6 152
03/03/2017 14.4601 14.4601 14.4601 14.4601 00
03/02/2017 14.4601 14.4601 14.4601 14.4601 256
03/01/2017 14.48 14.6346 14.48 14.63 2,601
02/28/2017 14.4333 14.45 14.4333 14.45 747
02/27/2017 14.5 14.5 14.5 14.5 1,003
02/24/2017 14.5332 14.5332 14.5332 14.5332 758
02/23/2017 14.8 14.8 14.62 14.62 6,202
02/22/2017 14.87 14.87 14.87 14.87 00
02/21/2017 14.87 14.88 14.87 14.87 8,909
02/17/2017 14.76 14.76 14.76 14.76 00
02/16/2017 14.76 14.76 14.76 14.76 00
02/15/2017 14.76 14.76 14.76 14.76 00
02/14/2017 14.76 14.76 14.76 14.76 100
02/13/2017 14.8052 14.8096 14.7934 14.8096 1,100
02/10/2017 14.29 14.29 14.29 14.29 00
02/09/2017 14.29 14.29 14.29 14.29 00
02/08/2017 14.29 14.29 14.29 14.29 00
02/07/2017 14.29 14.29 14.29 14.29 00
02/06/2017 14.29 14.29 14.29 14.29 00
02/03/2017 14.29 14.29 14.29 14.29 00
02/02/2017 14.29 14.29 14.29 14.29 00
02/01/2017 14.29 14.29 14.29 14.29 579
01/31/2017 14.05 14.05 14.05 14.05 00
01/30/2017 14.05 14.05 14.05 14.05 00
01/27/2017 14.05 14.05 14.05 14.05 00
01/26/2017 14.05 14.05 14.05 14.05 00
01/25/2017 14.05 14.05 14.05 14.05 00
01/24/2017 14.05 14.05 14.05 14.05 00
01/23/2017 14.05 14.05 14.05 14.05 00
01/20/2017 14.05 14.05 14.05 14.05 333
01/19/2017 13.93 13.93 13.93 13.93 00
01/18/2017 13.93 13.93 13.93 13.93 00
01/17/2017 13.93 13.93 13.93 13.93 00
01/13/2017 13.93 13.93 13.93 13.93 00
01/12/2017 13.93 13.93 13.93 13.93 00
01/11/2017 13.93 13.93 13.93 13.93 00
01/10/2017 13.93 13.93 13.93 13.93 2,001
01/09/2017 13.82 13.82 13.82 13.82 00
01/06/2017 13.88 13.88 13.82 13.82 264
01/05/2017 13.339 13.339 13.339 13.339 00
01/04/2017 13.339 13.339 13.339 13.339 00
01/03/2017 13.339 13.339 13.339 13.339 00
12/30/2016 13.339 13.339 13.339 13.339 00
12/29/2016 13.339 13.339 13.339 13.339 00
12/28/2016 13.33 13.34 13.33 13.339 1,300
12/27/2016 13.43 13.43 13.43 13.43 00
12/23/2016 13.43 13.43 13.43 13.43 00
*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?