Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: GUG )

15.07 -0.01 (-0.07%)
Streaming Delayed Price Updated: 2:58 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 10.72 11.14 10.72 10.89 127,981 +0.05(+0.47%)
Sep 29, 2022 11.04 11.07 10.78 10.84 125,328 -0.28(-2.51%)
Sep 28, 2022 11.18 11.49 11.12 11.12 85,470 +0.03(+0.30%)
Sep 27, 2022 11.05 11.19 10.92 11.09 148,873 +0.08(+0.69%)
Sep 26, 2022 11.29 11.43 10.94 11.01 167,039 -0.42(-3.70%)
Sep 23, 2022 11.58 11.58 11.05 11.43 160,392 -0.09(-0.81%)
Sep 22, 2022 11.69 11.79 11.52 11.53 105,686 -0.11(-0.94%)
Sep 21, 2022 11.87 11.98 11.63 11.64 169,456 -0.32(-2.69%)
Sep 20, 2022 12.12 12.22 11.91 11.96 48,361 -0.19(-1.53%)
Sep 19, 2022 12.16 12.23 12.06 12.14 38,437 -0.06(-0.49%)
Sep 16, 2022 11.96 12.33 11.96 12.20 74,926 +0.10(+0.84%)
Sep 15, 2022 12.08 12.13 11.92 12.10 134,356 +0.04(+0.35%)
Sep 14, 2022 12.08 12.34 12.03 12.06 73,351 -0.09(-0.77%)
Sep 13, 2022 12.20 12.30 12.01 12.15 90,619 -0.09(-0.75%)
Sep 12, 2022 12.53 12.53 12.17 12.25 54,647 -0.25(-2.01%)
Sep 09, 2022 12.28 12.54 12.12 12.50 135,071 +0.26(+2.12%)
Sep 08, 2022 12.39 12.57 12.17 12.24 129,998 -0.17(-1.35%)
Sep 07, 2022 12.61 12.70 12.41 12.41 68,479 -0.18(-1.46%)
Sep 06, 2022 12.57 12.61 12.45 12.59 34,957 +0.04(+0.33%)
Sep 02, 2022 12.53 12.82 12.46 12.55 70,009 +0.12(+0.94%)
Sep 01, 2022 12.53 12.66 12.19 12.43 101,098 -0.20(-1.59%)
Aug 31, 2022 12.50 12.82 12.45 12.63 84,393 +0.24(+1.96%)
Aug 30, 2022 12.45 12.51 12.15 12.39 162,867 -0.03(-0.20%)
Aug 29, 2022 12.33 12.53 12.29 12.41 64,120 -0.02(-0.13%)
Aug 26, 2022 12.75 12.76 12.39 12.43 92,888 -0.23(-1.79%)
Aug 25, 2022 12.56 12.71 12.53 12.66 48,325 +0.08(+0.60%)
Aug 24, 2022 12.94 12.94 12.52 12.58 105,323 -0.31(-2.41%)
Aug 23, 2022 12.97 13.08 12.47 12.89 66,857 -0.08(-0.58%)
Aug 22, 2022 12.91 13.08 12.87 12.97 61,576 -0.06(-0.48%)
Aug 19, 2022 13.08 13.16 12.87 13.03 54,145 -0.08(-0.61%)
Aug 18, 2022 13.13 13.32 12.91 13.11 113,270 -0.05(-0.38%)
Aug 17, 2022 13.04 13.22 12.98 13.16 74,486 +0.17(+1.28%)
Aug 16, 2022 13.23 13.33 12.99 12.99 182,079 -0.34(-2.58%)
Aug 15, 2022 13.14 13.40 13.14 13.34 100,251 +0.13(+0.95%)
Aug 12, 2022 13.04 13.24 13.04 13.21 33,776 +0.09(+0.69%)
Aug 11, 2022 13.09 13.14 12.90 13.12 47,879 +0.14(+1.09%)
Aug 10, 2022 13.10 13.18 12.93 12.98 43,091 +0.05(+0.39%)
Aug 09, 2022 12.84 12.97 12.77 12.93 68,459 +0.06(+0.45%)
Aug 08, 2022 12.73 12.88 12.73 12.87 54,114 +0.12(+0.98%)
Aug 05, 2022 12.79 12.93 12.62 12.74 80,463 -0.11(-0.84%)
Aug 04, 2022 12.75 12.92 12.67 12.85 79,355 +0.10(+0.78%)
Aug 03, 2022 12.85 12.89 12.69 12.75 129,129 -0.02(-0.19%)
Aug 02, 2022 12.94 13.09 12.66 12.78 77,006 -0.24(-1.85%)
Aug 01, 2022 12.86 13.10 12.86 13.02 94,760 +0.10(+0.77%)
Jul 29, 2022 12.85 13.31 12.74 12.92 130,917 +0.16(+1.24%)
Jul 28, 2022 12.81 13.04 12.54 12.76 136,884 +0.08(+0.66%)
Jul 27, 2022 12.35 12.81 12.35 12.68 142,216 +0.35(+2.83%)
Jul 26, 2022 12.50 12.68 12.20 12.33 96,533 -0.30(-2.37%)
Jul 25, 2022 12.44 12.66 12.36 12.63 72,235 +0.22(+1.81%)
Jul 22, 2022 12.55 12.77 12.40 12.40 78,667 -0.34(-2.68%)
Jul 21, 2022 12.39 12.81 12.39 12.74 99,953 +0.22(+1.73%)
Jul 20, 2022 12.23 12.73 12.23 12.53 168,636 +0.15(+1.21%)
Jul 19, 2022 11.97 12.39 11.73 12.38 153,789 +0.56(+4.71%)
Jul 18, 2022 11.94 12.19 11.74 11.82 84,917 -0.16(-1.32%)
Jul 15, 2022 11.73 12.04 11.63 11.98 723,511 +0.33(+2.86%)
Jul 14, 2022 11.72 11.83 11.49 11.65 128,702 -0.03(-0.29%)
Jul 13, 2022 11.75 11.76 11.60 11.68 112,259 -0.12(-0.98%)
Jul 12, 2022 11.68 11.96 11.59 11.80 190,089 +0.09(+0.78%)
Jul 11, 2022 11.85 12.20 11.71 11.71 202,339 +0.07(+0.57%)
Jul 08, 2022 11.75 11.75 11.55 11.64 165,804 -0.19(-1.60%)
Jul 07, 2022 11.76 11.94 11.73 11.83 50,950 +0.11(+0.92%)
Jul 06, 2022 11.88 11.95 11.67 11.72 76,324 -0.21(-1.73%)
Jul 05, 2022 11.87 12.18 11.75 11.93 84,526 -0.02(-0.14%)
Jul 01, 2022 11.69 12.02 11.65 11.94 128,508 +0.23(+1.97%)
Jun 30, 2022 11.67 11.84 11.60 11.71 125,484 +0.00(+0.00%)
Jun 29, 2022 11.50 11.78 11.50 11.71 84,693 +0.21(+1.87%)
Jun 28, 2022 11.76 11.86 11.49 11.50 149,308 -0.18(-1.55%)
Jun 27, 2022 11.67 11.75 11.62 11.68 74,379 +0.13(+1.14%)
Jun 24, 2022 11.58 11.68 11.49 11.55 138,173 +0.15(+1.30%)
Jun 23, 2022 11.65 11.65 11.28 11.40 139,877 -0.20(-1.71%)
Jun 22, 2022 11.51 11.66 11.34 11.60 103,302 -0.01(-0.07%)
Jun 21, 2022 11.55 11.71 11.38 11.61 103,292 +0.21(+1.81%)
Jun 17, 2022 11.74 11.74 11.18 11.40 162,344 -0.12(-1.07%)
Jun 16, 2022 11.68 11.68 11.21 11.52 170,421 -0.31(-2.58%)
Jun 15, 2022 11.78 11.88 11.61 11.83 151,670 +0.10(+0.84%)
Jun 14, 2022 11.61 11.80 11.47 11.73 114,488 +0.02(+0.13%)
Jun 13, 2022 11.83 11.97 11.58 11.71 116,290 -0.38(-3.11%)
Jun 10, 2022 12.08 12.15 11.97 12.09 48,251 -0.11(-0.94%)
Jun 09, 2022 12.31 12.39 12.20 12.21 80,425 -0.14(-1.13%)
Jun 08, 2022 12.48 12.80 12.29 12.34 109,769 -0.08(-0.66%)
Jun 07, 2022 12.39 12.84 12.29 12.43 236,653 -0.20(-1.62%)
Jun 06, 2022 12.68 12.68 12.35 12.63 53,917 +0.13(+1.05%)
Jun 03, 2022 12.73 12.84 12.50 12.50 79,043 -0.23(-1.80%)
Jun 02, 2022 12.90 13.01 12.69 12.73 112,698 -0.12(-0.95%)
Jun 01, 2022 13.11 13.13 12.56 12.85 196,137 -0.19(-1.44%)
May 31, 2022 13.02 13.16 12.76 13.04 137,378 +0.14(+1.08%)
May 27, 2022 12.53 13.08 12.48 12.90 180,056 +0.63(+5.13%)
May 26, 2022 12.17 12.64 12.03 12.27 231,883 +0.24(+1.97%)
May 25, 2022 11.94 12.25 11.72 12.03 170,575 +0.13(+1.10%)
May 24, 2022 11.90 12.01 11.61 11.90 171,760 -0.12(-1.02%)
May 23, 2022 11.71 12.23 11.67 12.03 158,011 +0.33(+2.80%)
May 20, 2022 11.85 11.85 11.56 11.70 155,717 +0.01(+0.07%)
May 19, 2022 12.01 12.14 11.49 11.69 223,887 -0.20(-1.65%)
May 18, 2022 11.98 12.43 11.79 11.89 156,321 -0.20(-1.69%)
May 17, 2022 12.01 12.59 11.96 12.09 96,854 +0.22(+1.86%)
May 16, 2022 11.86 12.35 11.82 11.87 84,398 +0.08(+0.69%)
May 13, 2022 11.76 12.79 11.71 11.79 159,192 +0.09(+0.77%)
May 12, 2022 12.23 12.23 11.46 11.70 337,904 -0.52(-4.23%)
May 11, 2022 12.66 12.86 12.18 12.21 95,489 -0.69(-5.35%)
May 10, 2022 12.50 13.26 12.17 12.90 168,218 +0.37(+2.98%)
May 09, 2022 12.86 12.86 12.50 12.53 70,916 -0.37(-2.89%)
May 06, 2022 13.26 13.43 12.82 12.90 91,486 -0.28(-2.09%)
May 05, 2022 13.37 13.46 13.02 13.18 84,226 -0.46(-3.39%)
May 04, 2022 13.04 13.71 12.80 13.64 148,315 +0.49(+3.70%)
May 03, 2022 13.06 13.65 12.92 13.16 89,282 +0.23(+1.76%)
May 02, 2022 13.26 13.38 12.86 12.93 104,003 -0.20(-1.55%)
Apr 29, 2022 13.11 13.31 13.08 13.13 71,191 -0.05(-0.37%)
Apr 28, 2022 13.06 13.35 13.04 13.18 141,533 +0.06(+0.50%)
Apr 27, 2022 13.72 13.87 13.03 13.12 211,223 -0.55(-4.04%)
Apr 26, 2022 13.61 13.92 13.56 13.67 133,658 -0.09(-0.65%)
Apr 25, 2022 13.65 13.80 13.45 13.76 109,004 +0.02(+0.12%)
Apr 22, 2022 13.65 13.80 13.40 13.74 107,374 -0.02(-0.18%)
Apr 21, 2022 13.87 13.94 13.52 13.76 129,756 -0.15(-1.05%)
Apr 20, 2022 13.70 13.96 13.33 13.91 184,678 +0.25(+1.84%)
Apr 19, 2022 13.51 13.79 13.33 13.66 176,954 +0.16(+1.20%)
Apr 18, 2022 13.50 13.55 13.29 13.50 223,041 -0.11(-0.78%)
Apr 14, 2022 13.72 13.81 13.42 13.60 126,009 -0.28(-1.99%)
Apr 13, 2022 13.63 13.98 13.48 13.88 132,359 +0.28(+2.08%)
Apr 12, 2022 13.64 13.72 13.46 13.60 135,791 -0.13(-0.94%)
Apr 11, 2022 13.73 13.82 13.58 13.72 121,183 -0.10(-0.70%)
Apr 08, 2022 13.86 13.94 13.70 13.82 33,832 -0.06(-0.46%)
Apr 07, 2022 13.96 14.01 13.64 13.89 75,108 -0.10(-0.75%)
Apr 06, 2022 13.80 14.19 13.57 13.99 128,081 +0.13(+0.93%)
Apr 05, 2022 13.98 14.02 13.74 13.86 65,734 -0.08(-0.58%)
Apr 04, 2022 14.34 14.34 13.78 13.94 89,430 -0.31(-2.15%)
Apr 01, 2022 13.86 14.41 13.72 14.25 108,627 +0.44(+3.21%)
Mar 31, 2022 14.02 14.43 13.75 13.80 113,296 -0.12(-0.87%)
Mar 30, 2022 13.90 14.04 13.70 13.93 131,662 +0.02(+0.17%)
Mar 29, 2022 13.73 13.97 13.60 13.90 81,378 +0.15(+1.11%)
Mar 28, 2022 13.66 13.86 13.47 13.75 101,363 +0.01(+0.06%)
Mar 25, 2022 14.07 14.30 13.55 13.74 143,566 -0.38(-2.68%)
Mar 24, 2022 14.04 14.14 13.89 14.12 63,561 -0.02(-0.11%)
Mar 23, 2022 14.11 14.48 14.10 14.14 79,266 +0.11(+0.80%)
Mar 22, 2022 14.26 14.26 13.90 14.02 67,449 -0.16(-1.14%)
Mar 21, 2022 14.18 14.38 13.94 14.18 79,313 -0.12(-0.85%)
Mar 18, 2022 14.16 14.54 14.01 14.30 108,131 +0.13(+0.91%)
Mar 17, 2022 14.02 14.39 13.83 14.18 105,769 +0.12(+0.86%)
Mar 16, 2022 13.66 14.05 13.43 14.05 121,683 +0.76(+5.70%)
Mar 15, 2022 13.30 13.50 13.26 13.30 124,969 -0.08(-0.60%)
Mar 14, 2022 13.73 13.88 13.34 13.38 98,452 -0.37(-2.70%)
Mar 11, 2022 14.01 14.32 13.62 13.75 64,534 +0.04(+0.29%)
Mar 10, 2022 14.41 14.41 13.51 13.71 63,654 +0.10(+0.76%)
Mar 09, 2022 13.81 13.96 13.51 13.61 76,944 +0.00(+0.00%)
Mar 08, 2022 13.87 13.99 13.45 13.61 202,985 -0.42(-3.02%)
Mar 07, 2022 14.38 14.44 13.68 14.03 106,763 -0.30(-2.07%)
Mar 04, 2022 14.29 14.53 14.13 14.33 71,551 -0.03(-0.22%)
Mar 03, 2022 14.43 14.48 14.33 14.36 41,152 -0.07(-0.50%)
Mar 02, 2022 14.44 14.53 14.21 14.43 50,545 +0.04(+0.28%)
Mar 01, 2022 14.49 14.53 14.29 14.39 50,286 +0.12(+0.84%)
Feb 28, 2022 14.38 14.52 14.27 14.27 67,357 +0.03(+0.20%)
Feb 25, 2022 13.85 14.39 13.93 14.24 67,860 +0.12(+0.88%)
Feb 24, 2022 14.17 14.24 14.00 14.12 60,480 -0.05(-0.34%)
Feb 23, 2022 14.09 14.21 13.81 14.17 220,241 -0.01(-0.06%)
Feb 22, 2022 14.29 14.50 14.01 14.17 124,085 -0.26(-1.77%)
Feb 18, 2022 14.43 0 +0.15(+1.07%)
Feb 17, 2022 14.57 14.61 14.28 14.28 36,013 -0.19(-1.33%)
Feb 16, 2022 14.41 14.61 14.32 14.47 48,914 +0.19(+1.35%)
Feb 15, 2022 14.37 14.58 14.09 14.28 127,215 -0.05(-0.34%)
Feb 14, 2022 14.47 14.65 14.01 14.33 31,910 -0.16(-1.10%)
Feb 11, 2022 15.13 15.14 14.41 14.49 102,992 -0.70(-4.64%)
Feb 10, 2022 15.01 15.24 14.99 15.19 26,809 -0.02(-0.11%)
Feb 09, 2022 14.93 15.21 14.81 15.21 28,462 +0.28(+1.88%)
Feb 08, 2022 14.89 14.97 14.69 14.93 44,881 +0.05(+0.32%)
Feb 07, 2022 14.93 14.97 14.77 14.88 77,934 -0.09(-0.59%)
Feb 04, 2022 14.80 14.97 14.57 14.97 34,158 +0.04(+0.27%)
Feb 03, 2022 15.05 14.83 14.93 49,353 -0.22(-1.43%)
Feb 02, 2022 15.11 15.14 14.95 15.14 31,901 +0.00(+0.00%)
Feb 01, 2022 14.70 15.14 14.70 15.14 36,381 +0.19(+1.28%)
Jan 31, 2022 15.09 14.91 14.95 9,453 +0.10(+0.70%)
Jan 28, 2022 15.01 15.02 14.85 14.85 65,348 -0.21(-1.43%)
Jan 27, 2022 14.57 15.23 14.47 15.06 88,907 +0.37(+2.49%)
Jan 26, 2022 14.96 15.11 14.51 14.70 59,317 -0.13(-0.86%)
Jan 25, 2022 14.78 15.07 14.44 14.82 91,440 +0.05(+0.32%)
Jan 24, 2022 14.88 15.11 13.91 14.78 217,004 -0.21(-1.43%)
Jan 21, 2022 15.18 15.46 14.83 14.99 141,247 -0.59(-3.78%)
Jan 20, 2022 15.56 15.63 15.55 15.58 28,766 +0.03(+0.20%)
Jan 19, 2022 15.55 15.79 15.55 15.55 52,686 -0.02(-0.15%)
Jan 18, 2022 15.76 15.78 15.55 15.57 43,075 -0.17(-1.06%)
Jan 14, 2022 15.74 0 +0.12(+0.76%)
Jan 13, 2022 15.51 15.80 15.51 15.62 27,685 +0.05(+0.30%)
Jan 12, 2022 15.19 15.62 15.12 15.57 44,137 +0.41(+2.69%)
Jan 11, 2022 15.35 15.38 15.11 15.17 78,615 -0.16(-1.04%)
Jan 10, 2022 15.63 15.63 15.21 15.33 87,982 -0.21(-1.38%)
Jan 07, 2022 15.73 15.74 15.43 15.54 42,296 -0.17(-1.07%)
Jan 06, 2022 15.68 15.79 15.52 15.71 58,686 +0.14(+0.92%)
Jan 05, 2022 15.91 15.91 15.56 15.56 59,850 -0.36(-2.25%)
Jan 04, 2022 15.84 15.98 15.79 15.92 49,179 -0.05(-0.30%)
Jan 03, 2022 15.91 15.99 15.80 15.97 62,294 +0.10(+0.60%)
Dec 31, 2021 15.83 15.95 15.79 15.87 35,840 +0.05(+0.30%)
Dec 30, 2021 15.75 15.89 15.71 15.83 104,639 +0.11(+0.71%)
Dec 29, 2021 15.68 15.75 15.64 15.72 75,363 -0.03(-0.20%)
Dec 28, 2021 15.63 15.86 15.33 15.75 127,715 +0.06(+0.41%)
Dec 27, 2021 15.78 15.78 15.50 15.68 86,262 -0.26(-1.65%)
Dec 23, 2021 16.02 16.02 15.93 15.95 42,652 -0.05(-0.30%)
Dec 22, 2021 16.03 16.06 15.95 15.99 164,908 -0.14(-0.84%)
Dec 21, 2021 16.07 16.13 15.96 16.13 87,691 +0.06(+0.40%)
Dec 20, 2021 16.00 16.08 15.93 16.07 42,142 -0.02(-0.10%)
Dec 17, 2021 15.97 16.08 15.95 16.08 32,200 +0.07(+0.45%)
Dec 16, 2021 15.98 16.01 15.95 16.01 68,303 +0.02(+0.10%)
Dec 15, 2021 15.91 15.98 15.91 15.99 59,243 +0.01(+0.05%)
Dec 14, 2021 15.99 15.99 15.96 15.99 18,408 -0.01(-0.05%)
Dec 13, 2021 16.02 16.02 15.99 15.99 29,063 -0.01(-0.05%)
Dec 10, 2021 16.01 16.02 15.99 16.00 35,018 +0.00(+0.00%)
Dec 09, 2021 15.99 16.00 15.94 16.00 45,672 -0.02(-0.10%)
Dec 08, 2021 15.97 16.02 15.94 16.02 26,864 +0.05(+0.30%)
Dec 07, 2021 15.91 15.97 15.91 15.97 77,479 +0.06(+0.40%)
Dec 06, 2021 15.91 15.91 15.91 15.91 171,688 +0.00(+0.00%)
Dec 03, 2021 15.91 15.91 15.91 15.91 115,304 -0.00(-0.01%)
Dec 02, 2021 15.91 15.91 15.91 15.91 56,258 +0.00(+0.01%)
Dec 01, 2021 15.91 15.91 15.91 15.91 376,726 +0.00(+0.00%)
Nov 30, 2021 15.91 15.91 15.91 15.91 432,885 +0.00(+0.00%)
Nov 29, 2021 15.92 15.93 15.91 15.91 191,755 +0.00(+0.00%)
Nov 26, 2021 15.91 15.91 15.91 15.91 481,430 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.