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 |
| Aug 10, 2016 | $1,460.00 | $1,506.60 | $1,384.60 | $1,392.00 | 11 310 |
| Aug 09, 2016 | $1,526.20 | $1,526.60 | $1,429.00 | $1,450.20 | 12 155 |
| Aug 08, 2016 | $1,475.60 | $1,577.60 | $1,459.20 | $1,504.20 | 22 565 |
| Aug 05, 2016 | $1,369.60 | $1,428.40 | $1,329.20 | $1,416.60 | 10 160 |
| Aug 04, 2016 | $1,294.40 | $1,425.00 | $1,288.80 | $1,354.00 | 20 900 |
| Aug 03, 2016 | $1,194.00 | $1,334.40 | $1,173.40 | $1,332.40 | 32 475 |
| Aug 02, 2016 | $1,217.80 | $1,233.80 | $1,106.80 | $1,193.60 | 18 740 |
| Aug 01, 2016 | $1,293.00 | $1,293.00 | $1,156.20 | $1,171.20 | 36 960 |
| Jul 29, 2016 | $1,200.00 | $1,341.00 | $1,185.00 | $1,337.80 | 20 375 |
| Jul 28, 2016 | $1,225.60 | $1,273.20 | $1,207.60 | $1,241.80 | 14 620 |
| Jul 27, 2016 | $1,300.40 | $1,373.00 | $1,195.00 | $1,223.40 | 21 255 |
| Jul 26, 2016 | $1,217.20 | $1,310.00 | $1,200.00 | $1,305.60 | 13 505 |
| Jul 25, 2016 | $1,293.60 | $1,300.00 | $1,204.00 | $1,237.00 | 18 515 |
| Jul 22, 2016 | $1,354.80 | $1,366.00 | $1,303.40 | $1,338.60 | 10 200 |
| Jul 21, 2016 | $1,402.20 | $1,474.80 | $1,323.00 | $1,331.80 | 18 240 |
| Jul 20, 2016 | $1,355.00 | $1,433.80 | $1,294.20 | $1,399.20 | 16 835 |
| Jul 19, 2016 | $1,431.20 | $1,436.80 | $1,382.00 | $1,397.00 | 5 010 |
| Jul 18, 2016 | $1,380.20 | $1,446.60 | $1,356.88 | $1,442.00 | 8 775 |
| Jul 15, 2016 | $1,489.20 | $1,490.00 | $1,405.00 | $1,421.60 | 5 805 |
| Jul 14, 2016 | $1,512.80 | $1,525.80 | $1,435.92 | $1,447.60 | 9 465 |
| Jul 13, 2016 | $1,506.80 | $1,570.00 | $1,383.80 | $1,457.80 | 15 915 |
| Jul 12, 2016 | $1,461.20 | $1,590.00 | $1,448.76 | $1,551.80 | 22 735 |
| Jul 11, 2016 | $1,406.00 | $1,423.40 | $1,347.80 | $1,353.80 | 6 995 |
| Jul 08, 2016 | $1,354.80 | $1,388.40 | $1,290.44 | $1,371.00 | 13 900 |
| Jul 07, 2016 | $1,421.20 | $1,472.52 | $1,267.00 | $1,296.20 | 18 540 |
