GUBRF.ISGUBRF.IS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $369.50 | $370.75 | $362.75 | $366.50 | 2.15M |
| 1/14/2026 | $369.75 | $374.50 | $367.75 | $368.25 | 3.17M |
| 1/13/2026 | $378.25 | $378.75 | $364.25 | $367.50 | 4.41M |
| 1/12/2026 | $377.50 | $385.00 | $374.25 | $381.75 | 2.92M |
| 1/9/2026 | $366.50 | $375.50 | $364.25 | $374.75 | 1.76M |
| 1/8/2026 | $364.50 | $367.75 | $359.00 | $365.00 | 1.90M |
| 1/7/2026 | $368.00 | $368.00 | $361.00 | $362.00 | 1.62M |
| 1/6/2026 | $363.00 | $368.25 | $357.25 | $366.50 | 2.66M |
| 1/5/2026 | $355.00 | $366.00 | $351.75 | $363.00 | 3.14M |
| 1/2/2026 | $349.50 | $352.25 | $344.25 | $351.75 | 1.82M |
| 12/31/2025 | $348.75 | $356.75 | $342.00 | $348.00 | 3.30M |
| 12/30/2025 | $352.00 | $353.50 | $341.50 | $345.25 | 2.26M |
| 12/29/2025 | $362.25 | $364.00 | $350.00 | $352.00 | 2.11M |
| 12/26/2025 | $352.25 | $362.75 | $345.00 | $362.75 | 2.20M |
| 12/25/2025 | $349.50 | $359.50 | $348.75 | $351.00 | 1.82M |
| 12/24/2025 | $340.75 | $349.75 | $337.50 | $349.25 | 2.73M |
| 12/23/2025 | $334.25 | $340.50 | $331.50 | $339.00 | 2.10M |
| 12/22/2025 | $330.75 | $340.75 | $330.00 | $333.75 | 3.03M |
| 12/19/2025 | $327.75 | $332.75 | $325.75 | $327.00 | 2.82M |
| 12/18/2025 | $325.00 | $328.25 | $320.50 | $328.00 | 2.17M |
| 12/17/2025 | $336.25 | $338.25 | $320.75 | $320.75 | 2.43M |
| 12/16/2025 | $342.00 | $342.00 | $335.50 | $336.25 | 1.30M |
| 12/15/2025 | $341.00 | $342.00 | $335.25 | $340.50 | 1.97M |
| 12/12/2025 | $335.00 | $341.25 | $331.75 | $339.25 | 2.33M |
| 12/11/2025 | $328.50 | $332.75 | $325.75 | $331.75 | 1.60M |
| 12/10/2025 | $327.50 | $330.25 | $325.00 | $325.00 | 1.72M |
| 12/9/2025 | $326.50 | $330.50 | $323.50 | $326.50 | 2.02M |
| 12/8/2025 | $318.00 | $330.00 | $316.00 | $326.00 | 2.55M |
| 12/5/2025 | $307.25 | $315.50 | $305.25 | $315.50 | 2.53M |
| 12/4/2025 | $306.25 | $311.25 | $305.00 | $306.00 | 2.78M |
| 12/3/2025 | $307.00 | $308.50 | $302.25 | $304.50 | 2.83M |
| 12/2/2025 | $306.50 | $312.50 | $303.25 | $306.00 | 5.00M |
| 12/1/2025 | $314.00 | $318.25 | $304.50 | $305.00 | 4.35M |
| 11/28/2025 | $300.00 | $313.75 | $288.50 | $312.75 | 19.71M |
| 11/27/2025 | $333.00 | $333.25 | $320.00 | $320.50 | 2.52M |
| 11/26/2025 | $320.00 | $337.50 | $320.00 | $330.25 | 4.21M |
| 11/25/2025 | $330.00 | $331.50 | $319.50 | $319.50 | 2.64M |
| 11/24/2025 | $331.75 | $331.75 | $319.50 | $329.25 | 3.31M |
| 11/21/2025 | $335.00 | $342.75 | $330.75 | $333.75 | 2.74M |
| 11/20/2025 | $338.00 | $340.75 | $333.25 | $337.50 | 2.31M |
| 11/19/2025 | $327.25 | $339.00 | $324.75 | $336.75 | 3.69M |
| 11/18/2025 | $327.00 | $329.25 | $318.50 | $325.50 | 3.16M |
| 11/17/2025 | $317.50 | $334.00 | $315.25 | $328.00 | 3.99M |
| 11/14/2025 | $315.25 | $317.25 | $310.75 | $314.25 | 1.89M |
| 11/13/2025 | $319.50 | $324.00 | $312.75 | $315.50 | 3.58M |
| 11/12/2025 | $302.50 | $320.00 | $302.25 | $319.25 | 4.91M |
| 11/11/2025 | $305.75 | $310.25 | $292.50 | $301.25 | 3.53M |
| 11/10/2025 | $307.50 | $318.00 | $294.75 | $306.75 | 5.02M |
| 11/7/2025 | $310.00 | $313.25 | $299.75 | $302.00 | 2.44M |
| 11/6/2025 | $301.75 | $313.00 | $298.75 | $309.25 | 3.49M |
| 11/5/2025 | $292.50 | $305.50 | $288.50 | $300.50 | 3.46M |
| 11/4/2025 | $308.25 | $308.75 | $285.75 | $292.25 | 4.01M |
| 11/3/2025 | $319.25 | $321.25 | $307.25 | $308.00 | 2.58M |
| 10/31/2025 | $312.50 | $316.50 | $309.25 | $316.50 | 2.20M |
| 10/30/2025 | $309.75 | $315.00 | $307.25 | $312.50 | 2.22M |
| 10/28/2025 | $307.75 | $311.25 | $306.25 | $307.00 | 629,504 |
| 10/27/2025 | $306.75 | $311.00 | $303.25 | $308.00 | 2.44M |
| 10/24/2025 | $297.00 | $307.25 | $294.25 | $307.25 | 3.66M |
| 10/23/2025 | $284.50 | $300.25 | $283.75 | $295.75 | 3.97M |
| 10/22/2025 | $279.75 | $290.50 | $278.25 | $283.25 | 2.13M |
| 10/21/2025 | $281.75 | $283.50 | $276.25 | $278.00 | 1.67M |
| 10/20/2025 | $270.75 | $282.75 | $267.25 | $282.00 | 2.46M |
| 10/17/2025 | $274.75 | $274.75 | $261.75 | $267.25 | 2.41M |