Guru Favorite Stocks ETF (GFGF)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 27.19 | 26.33 | 26.33 | 26.33 | 26.33 | 7 |
| 07 May 2024 | 27.23 | 27.23 | 27.19 | 27.19 | 27.19 | 300 |
| 06 May 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 100 |
| 03 May 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 300 |
| 02 May 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 100 |
| 01 May 2024 | 26.54 | 26.54 | 26.19 | 26.19 | 26.19 | 400 |
| 30 Apr 2024 | 26.31 | 26.33 | 26.19 | 26.19 | 26.19 | 500 |
| 29 Apr 2024 | 26.57 | 26.61 | 26.57 | 26.57 | 26.57 | 500 |
| 26 Apr 2024 | 26.66 | 26.69 | 26.66 | 26.67 | 26.67 | 1,100 |
| 25 Apr 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 100 |
| 24 Apr 2024 | 26.47 | 26.52 | 26.47 | 26.52 | 26.52 | 900 |
| 23 Apr 2024 | 26.49 | 26.56 | 26.49 | 26.56 | 26.56 | 600 |
| 22 Apr 2024 | 26.18 | 26.18 | 26.09 | 26.09 | 26.09 | 600 |
| 19 Apr 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 100 |
| 18 Apr 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 100 |
| 17 Apr 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 1,100 |
| 16 Apr 2024 | 26.57 | 26.57 | 26.49 | 26.49 | 26.49 | 200 |
| 15 Apr 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 200 |
| 12 Apr 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 100 |
| 11 Apr 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 100 |
| 10 Apr 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 200 |
| 09 Apr 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 100 |
| 08 Apr 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 100 |
| 05 Apr 2024 | 27.19 | 27.20 | 27.19 | 27.20 | 27.20 | 300 |
| 04 Apr 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 100 |
| 03 Apr 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 100 |
| 02 Apr 2024 | 27.09 | 27.14 | 27.03 | 27.14 | 27.14 | 17,400 |
| 01 Apr 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 100 |
| 28 Mar 2024 | 27.39 | 27.45 | 27.37 | 27.45 | 27.45 | 106,100 |
| 27 Mar 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 200 |
| 26 Mar 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 100 |
| 25 Mar 2024 | 27.44 | 27.44 | 27.36 | 27.36 | 27.36 | 200 |
| 22 Mar 2024 | 27.58 | 27.58 | 27.56 | 27.56 | 27.56 | 200 |
| 21 Mar 2024 | 27.73 | 27.73 | 27.60 | 27.60 | 27.60 | 200 |
| 20 Mar 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 100 |
| 19 Mar 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
| 18 Mar 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 100 |
| 15 Mar 2024 | 26.97 | 27.03 | 26.96 | 26.96 | 26.96 | 17,200 |
| 14 Mar 2024 | 27.20 | 27.20 | 27.17 | 27.18 | 27.18 | 900 |
| 13 Mar 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 300 |
| 12 Mar 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 100 |
| 11 Mar 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 100 |
| 08 Mar 2024 | 27.44 | 27.51 | 27.04 | 27.04 | 27.04 | 8,600 |
| 07 Mar 2024 | 27.24 | 27.28 | 27.24 | 27.28 | 27.28 | 14,000 |
| 06 Mar 2024 | 26.90 | 26.90 | 26.81 | 26.81 | 26.81 | 2,000 |
| 05 Mar 2024 | 26.51 | 26.61 | 26.51 | 26.61 | 26.61 | 1,100 |
| 04 Mar 2024 | 27.00 | 27.05 | 26.99 | 26.99 | 26.99 | 11,300 |
| 01 Mar 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 200 |
| 29 Feb 2024 | 26.67 | 26.78 | 26.67 | 26.78 | 26.78 | 7,500 |
| 28 Feb 2024 | 26.60 | 26.60 | 26.58 | 26.60 | 26.60 | 13,000 |
| 27 Feb 2024 | 26.70 | 26.70 | 26.68 | 26.70 | 26.70 | 600 |
| 26 Feb 2024 | 26.83 | 26.83 | 26.72 | 26.72 | 26.72 | 300 |
| 23 Feb 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 100 |
| 22 Feb 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 100 |
| 21 Feb 2024 | 25.93 | 26.14 | 25.93 | 26.14 | 26.14 | 87,000 |
| 20 Feb 2024 | 26.22 | 26.22 | 26.12 | 26.12 | 26.12 | 400 |
| 16 Feb 2024 | 26.49 | 26.55 | 26.35 | 26.35 | 26.35 | 700 |
| 15 Feb 2024 | 26.35 | 26.44 | 26.35 | 26.44 | 26.44 | 200 |
| 14 Feb 2024 | 26.25 | 26.41 | 26.25 | 26.41 | 26.41 | 100 |
| 13 Feb 2024 | 26.13 | 26.17 | 26.12 | 26.12 | 26.12 | 300 |
| 12 Feb 2024 | 26.71 | 26.71 | 26.58 | 26.58 | 26.58 | 1,400 |
| 09 Feb 2024 | 26.65 | 26.67 | 26.65 | 26.67 | 26.67 | 100 |
| 08 Feb 2024 | 26.36 | 26.42 | 26.36 | 26.42 | 26.42 | 1,100 |
| 07 Feb 2024 | 26.07 | 26.26 | 26.07 | 26.24 | 26.24 | 400 |
| 06 Feb 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 200 |
| 05 Feb 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 100 |
| 02 Feb 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 100 |
| 01 Feb 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 100 |
| 31 Jan 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 100 |
| 30 Jan 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 100 |
| 29 Jan 2024 | 25.50 | 25.71 | 25.50 | 25.71 | 25.71 | 100 |
| 26 Jan 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 100 |
| 25 Jan 2024 | 25.40 | 25.42 | 25.40 | 25.42 | 25.42 | 800 |
| 24 Jan 2024 | 25.57 | 25.57 | 25.40 | 25.40 | 25.40 | 2,300 |
| 23 Jan 2024 | 25.23 | 25.38 | 25.23 | 25.38 | 25.38 | 500 |
| 22 Jan 2024 | 25.28 | 25.32 | 25.25 | 25.32 | 25.32 | 600 |
| 19 Jan 2024 | 25.00 | 25.15 | 25.00 | 25.15 | 25.15 | 700 |
| 18 Jan 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 100 |
| 17 Jan 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 100 |
| 16 Jan 2024 | 24.53 | 24.55 | 24.53 | 24.55 | 24.55 | 200 |
| 12 Jan 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 100 |
| 11 Jan 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 100 |
| 10 Jan 2024 | 24.55 | 24.77 | 24.55 | 24.77 | 24.77 | 300 |
| 09 Jan 2024 | 24.51 | 24.57 | 24.51 | 24.57 | 24.57 | 400 |
| 08 Jan 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 100 |
| 05 Jan 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 100 |
| 04 Jan 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 100 |
| 03 Jan 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 100 |
| 02 Jan 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 100 |
| 29 Dec 2023 | 25.01 | 25.01 | 24.88 | 24.92 | 24.92 | 3,400 |
| 28 Dec 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 100 |
| 27 Dec 2023 | 24.92 | 25.04 | 24.92 | 25.04 | 25.04 | 1,100 |
| 26 Dec 2023 | 24.99 | 25.01 | 24.99 | 25.01 | 25.01 | 1,600 |
| 22 Dec 2023 | 24.82 | 24.85 | 24.82 | 24.85 | 24.85 | 300 |
| 21 Dec 2023 | 24.58 | 24.77 | 24.58 | 24.77 | 24.77 | 400 |
| 20 Dec 2023 | 24.74 | 24.75 | 24.36 | 24.36 | 24.36 | 1,400 |
| 20 Dec 2023 | 0.02 Dividend | |||||
| 19 Dec 2023 | 24.68 | 24.71 | 24.67 | 24.71 | 24.69 | 3,400 |
| 18 Dec 2023 | 24.56 | 24.65 | 24.56 | 24.65 | 24.63 | 1,700 |
| 15 Dec 2023 | 24.38 | 24.40 | 24.34 | 24.34 | 24.32 | 600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.