NYSEARCA:GUSH
GUSH ETF Price (Quote)
$38.24
-1.46 (-3.68%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $36.46 | $44.99 | Friday, 10th May 2024 GUSH stock ended at $38.24. This is 3.68% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 5.48% from a day low at $38.13 to a day high of $40.22. |
| 90 days | $29.96 | $44.99 | |
| 52 weeks | $27.81 | $163.62 |
| Date | Open | High | Low | Close | Volume |
| Oct 20, 2016 | $1,652.60 | $1,763.60 | $1,622.40 | $1,731.60 | 6 000 |
| Oct 19, 2016 | $1,697.00 | $1,780.00 | $1,674.44 | $1,719.60 | 9 185 |
| Oct 18, 2016 | $1,698.40 | $1,717.60 | $1,619.40 | $1,635.80 | 7 415 |
| Oct 17, 2016 | $1,673.60 | $1,702.00 | $1,603.20 | $1,637.00 | 9 160 |
| Oct 14, 2016 | $1,757.20 | $1,770.24 | $1,661.80 | $1,674.80 | 8 470 |
| Oct 13, 2016 | $1,715.60 | $1,762.20 | $1,642.00 | $1,730.20 | 7 855 |
| Oct 12, 2016 | $1,777.20 | $1,783.72 | $1,696.00 | $1,757.40 | 5 545 |
| Oct 11, 2016 | $1,863.80 | $1,878.40 | $1,765.04 | $1,810.40 | 6 705 |
| Oct 10, 2016 | $1,838.40 | $1,935.20 | $1,838.40 | $1,881.20 | 8 660 |
| Oct 07, 2016 | $1,862.00 | $1,867.80 | $1,747.24 | $1,768.80 | 6 400 |
| Oct 06, 2016 | $1,919.80 | $1,937.20 | $1,797.40 | $1,848.60 | 6 535 |
| Oct 05, 2016 | $1,851.60 | $1,900.00 | $1,808.40 | $1,864.60 | 12 080 |
| Oct 04, 2016 | $1,811.40 | $1,855.08 | $1,708.12 | $1,737.80 | 10 530 |
| Oct 03, 2016 | $1,806.00 | $1,826.80 | $1,720.00 | $1,801.00 | 8 265 |
| Sep 30, 2016 | $1,718.00 | $1,823.20 | $1,683.40 | $1,793.00 | 15 535 |
| Sep 29, 2016 | $1,666.60 | $1,793.80 | $1,620.40 | $1,700.40 | 28 035 |
| Sep 28, 2016 | $1,434.40 | $1,665.00 | $1,371.80 | $1,658.80 | 34 900 |
| Sep 27, 2016 | $1,433.40 | $1,433.80 | $1,352.00 | $1,398.00 | 20 300 |
| Sep 26, 2016 | $1,550.00 | $1,586.00 | $1,497.00 | $1,497.00 | 12 380 |
| Sep 23, 2016 | $1,624.00 | $1,673.80 | $1,466.56 | $1,511.20 | 19 130 |
| Sep 22, 2016 | $1,682.00 | $1,713.00 | $1,623.80 | $1,645.60 | 13 860 |
| Sep 21, 2016 | $1,500.00 | $1,605.20 | $1,497.20 | $1,598.60 | 15 590 |
| Sep 20, 2016 | $1,505.00 | $1,531.80 | $1,440.60 | $1,440.60 | 12 115 |
| Sep 19, 2016 | $1,574.00 | $1,588.00 | $1,505.68 | $1,512.80 | 10 860 |
| Sep 16, 2016 | $1,457.00 | $1,522.60 | $1,440.00 | $1,516.20 | 8 590 |
