Global X Guru International Index ETF Historical Stock Prices

(ETF)
GURI 
$13.93
*  
unch
unch
Get GURI Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading GURI now


Community Rating:
View:    GURI Pre-Market
 
 
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 16-OCT-2016 TO 16-JAN-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.
16:00 N/A N/A N/A 13.93 0
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
12/22/2016 13.43 13.43 13.43 13.43 00
12/21/2016 13.43 13.43 13.43 13.43 00
12/20/2016 13.43 13.43 13.43 13.43 129
12/19/2016 13.5344 13.5344 13.5344 13.5344 00
12/16/2016 13.5344 13.5344 13.5344 13.5344 325
12/15/2016 13.65 13.65 13.65 13.65 00
12/14/2016 13.65 13.65 13.65 13.65 100
12/13/2016 13.92 13.92 13.91 13.91 3,400
12/12/2016 13.75 13.75 13.75 13.75 00
12/09/2016 13.75 13.75 13.75 13.75 00
12/08/2016 13.75 13.75 13.75 13.75 00
12/07/2016 13.75 13.75 13.75 13.75 00
12/06/2016 13.75 13.75 13.75 13.75 804
12/05/2016 13.74 13.76 13.74 13.76 220
12/02/2016 13.66 13.66 13.62 13.62 4,474
12/01/2016 13.7 13.7 13.67 13.67 306
11/30/2016 13.74 13.74 13.74 13.74 00
11/29/2016 13.74 13.74 13.74 13.74 00
11/28/2016 13.74 13.74 13.74 13.74 231
11/25/2016 13.63 13.63 13.63 13.63 00
11/23/2016 13.6 13.63 13.58 13.63 41,300
11/22/2016 13.68 13.68 13.68 13.68 3,637
11/21/2016 13.6196 13.68 13.6196 13.68 11,457
11/18/2016 13.5 13.501 13.5 13.5 680
11/17/2016 13.3501 13.3501 13.3501 13.3501 00
11/16/2016 13.3501 13.3501 13.3501 13.3501 00
11/15/2016 13.3501 13.3501 13.3501 13.3501 00
11/14/2016 13.3501 13.3501 13.3501 13.3501 00
11/11/2016 13.3574 13.3574 13.3501 13.3501 1,000
11/10/2016 13.6304 13.6304 13.6304 13.6304 00
11/09/2016 13.6304 13.6304 13.6304 13.6304 00
11/08/2016 13.6304 13.6304 13.6304 13.6304 00
11/07/2016 13.6304 13.6304 13.6304 13.6304 00
11/04/2016 13.6304 13.6304 13.6304 13.6304 00
11/03/2016 13.7294 13.7294 13.63 13.6304 2,079
11/02/2016 14.03 14.03 14.03 14.03 00
11/01/2016 14.03 14.03 14.03 14.03 00
10/31/2016 14.03 14.03 14.03 14.03 00
10/28/2016 14.03 14.03 14.03 14.03 00
10/27/2016 14.03 14.03 14.03 14.03 00
10/26/2016 14.03 14.03 14.03 14.03 2,110
10/25/2016 14.1 14.1 14.1 14.1 1,000
10/24/2016 13.8 13.8 13.8 13.8 00
10/21/2016 13.8 13.8 13.8 13.8 00
10/20/2016 13.8 13.8 13.8 13.8 00
10/19/2016 13.8 13.8 13.8 13.8 00
10/18/2016 13.8 13.8 13.8 13.8 00
10/17/2016 13.8 13.8 13.8 13.8 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?