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 |
| May 31, 2016 | $1,559.80 | $1,674.20 | $1,559.80 | $1,599.40 | 7 090 |
| May 27, 2016 | $1,565.80 | $1,568.20 | $1,509.40 | $1,563.80 | 5 485 |
| May 26, 2016 | $1,690.80 | $1,708.08 | $1,574.40 | $1,585.40 | 7 625 |
| May 25, 2016 | $1,520.20 | $1,625.00 | $1,520.20 | $1,621.00 | 13 535 |
| May 24, 2016 | $1,486.60 | $1,518.24 | $1,414.60 | $1,480.40 | 9 290 |
| May 23, 2016 | $1,397.20 | $1,480.60 | $1,374.36 | $1,453.20 | 5 050 |
| May 20, 2016 | $1,434.20 | $1,474.80 | $1,380.00 | $1,460.60 | 6 665 |
| May 19, 2016 | $1,386.00 | $1,442.84 | $1,300.00 | $1,425.20 | 9 900 |
| May 18, 2016 | $1,500.80 | $1,564.80 | $1,417.20 | $1,447.20 | 10 475 |
| May 17, 2016 | $1,453.40 | $1,551.00 | $1,431.80 | $1,508.40 | 6 710 |
| May 16, 2016 | $1,463.40 | $1,510.00 | $1,436.80 | $1,448.00 | 7 760 |
| May 13, 2016 | $1,365.00 | $1,456.00 | $1,346.60 | $1,359.60 | 7 065 |
| May 12, 2016 | $1,519.80 | $1,573.40 | $1,385.60 | $1,428.80 | 8 455 |
| May 11, 2016 | $1,385.60 | $1,501.80 | $1,309.32 | $1,438.80 | 10 920 |
| May 10, 2016 | $1,277.60 | $1,401.40 | $1,267.84 | $1,399.60 | 12 290 |
| May 09, 2016 | $1,294.40 | $1,313.96 | $1,199.60 | $1,251.80 | 10 045 |
| May 06, 2016 | $1,350.00 | $1,470.60 | $1,318.60 | $1,340.20 | 7 915 |
| May 05, 2016 | $1,468.60 | $1,483.60 | $1,332.76 | $1,392.00 | 11 995 |
| May 04, 2016 | $1,428.40 | $1,500.00 | $1,267.76 | $1,305.60 | 17 390 |
| May 03, 2016 | $1,546.40 | $1,546.40 | $1,380.20 | $1,403.00 | 17 115 |
| May 02, 2016 | $1,640.00 | $1,660.40 | $1,525.00 | $1,629.20 | 7 685 |
| Apr 29, 2016 | $1,758.60 | $1,811.00 | $1,545.00 | $1,666.20 | 15 670 |
| Apr 28, 2016 | $1,837.40 | $1,904.00 | $1,673.80 | $1,682.80 | 11 860 |
| Apr 27, 2016 | $1,780.80 | $1,890.60 | $1,747.64 | $1,855.80 | 17 865 |
| Apr 26, 2016 | $1,614.20 | $1,711.00 | $1,570.00 | $1,698.40 | 8 325 |
