NYSEARCA:GUNR
FlexShares Morningstar Global Upstream ETF Price (Quote)
$42.09
+0.290 (+0.694%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 GUNR stock ended at $42.09. This is 0.694% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 0.429% from a day low at $41.99 to a day high of $42.17. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $42.12 | $42.17 | $41.99 | $42.09 | 313 999 |
| May 03, 2024 | $41.82 | $41.90 | $41.54 | $41.80 | 268 875 |
| May 02, 2024 | $41.36 | $41.67 | $41.21 | $41.54 | 312 516 |
| May 01, 2024 | $41.36 | $41.67 | $41.07 | $41.17 | 502 417 |
| Apr 30, 2024 | $42.02 | $42.02 | $41.37 | $41.39 | 447 361 |
| Apr 29, 2024 | $42.05 | $42.44 | $42.05 | $42.40 | 324 918 |
| Apr 26, 2024 | $41.97 | $42.09 | $41.70 | $41.97 | 284 759 |
| Apr 25, 2024 | $41.51 | $41.97 | $41.34 | $41.87 | 363 534 |
| Apr 24, 2024 | $41.41 | $41.62 | $41.26 | $41.60 | 381 700 |
| Apr 23, 2024 | $41.20 | $41.57 | $41.09 | $41.51 | 827 828 |
| Apr 22, 2024 | $41.33 | $41.64 | $41.05 | $41.47 | 407 718 |
| Apr 19, 2024 | $41.17 | $41.64 | $41.17 | $41.48 | 347 804 |
| Apr 18, 2024 | $41.19 | $41.34 | $40.99 | $41.13 | 437 587 |
| Apr 17, 2024 | $41.11 | $41.40 | $40.84 | $41.02 | 614 509 |
| Apr 16, 2024 | $40.97 | $41.02 | $40.59 | $40.85 | 640 265 |
| Apr 15, 2024 | $41.86 | $41.93 | $41.23 | $41.32 | 666 037 |
| Apr 12, 2024 | $42.27 | $42.52 | $41.43 | $41.52 | 466 660 |
| Apr 11, 2024 | $42.46 | $42.46 | $41.83 | $42.21 | 318 286 |
| Apr 10, 2024 | $42.14 | $42.46 | $42.03 | $42.36 | 521 974 |
| Apr 09, 2024 | $42.65 | $42.76 | $42.37 | $42.64 | 645 595 |
| Apr 08, 2024 | $42.44 | $42.51 | $42.16 | $42.31 | 426 063 |
| Apr 05, 2024 | $41.89 | $42.20 | $41.75 | $42.12 | 526 771 |
| Apr 04, 2024 | $42.19 | $42.26 | $41.78 | $41.86 | 488 683 |
| Apr 03, 2024 | $41.59 | $41.94 | $41.57 | $41.90 | 1 749 350 |
| Apr 02, 2024 | $41.47 | $41.67 | $41.36 | $41.61 | 545 240 |
