GURN.SWGURN.SWSIX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $27.00 | $27.30 | $25.85 | $26.60 | 11,259 |
| 3/2/2026 | $27.00 | $27.90 | $24.90 | $27.45 | 17,516 |
| 2/27/2026 | $26.75 | $27.90 | $25.70 | $27.45 | 26,124 |
| 2/26/2026 | $25.50 | $27.60 | $25.50 | $25.95 | 12,255 |
| 2/25/2026 | $27.40 | $28.20 | $25.45 | $25.50 | 22,110 |
| 2/24/2026 | $28.00 | $28.50 | $26.65 | $27.70 | 27,277 |
| 2/23/2026 | $29.55 | $29.95 | $28.25 | $29.25 | 18,104 |
| 2/20/2026 | $28.00 | $29.70 | $27.65 | $29.30 | 19,501 |
| 2/19/2026 | $26.65 | $28.25 | $26.65 | $26.90 | 30,719 |
| 2/18/2026 | $28.20 | $28.25 | $26.60 | $27.15 | 17,924 |
| 2/17/2026 | $29.95 | $29.95 | $27.35 | $27.75 | 37,597 |
| 2/16/2026 | $27.80 | $29.95 | $27.30 | $29.85 | 71,649 |
| 2/13/2026 | $25.30 | $26.35 | $24.80 | $26.35 | 18,599 |
| 2/12/2026 | $25.70 | $26.15 | $24.90 | $24.95 | 19,551 |
| 2/11/2026 | $25.40 | $25.50 | $25.00 | $25.20 | 27,149 |
| 2/10/2026 | $23.80 | $25.20 | $23.80 | $25.20 | 16,216 |
| 2/9/2026 | $23.15 | $25.40 | $23.15 | $23.80 | 39,621 |
| 2/6/2026 | $21.70 | $23.75 | $21.70 | $23.50 | 23,311 |
| 2/5/2026 | $20.50 | $22.55 | $20.50 | $21.70 | 24,011 |
| 2/4/2026 | $20.10 | $20.90 | $20.00 | $20.90 | 14,672 |
| 2/3/2026 | $20.00 | $20.85 | $20.00 | $20.50 | 15,850 |
| 2/2/2026 | $20.70 | $20.70 | $19.04 | $20.40 | 8,523 |
| 1/30/2026 | $22.15 | $22.20 | $18.50 | $20.55 | 24,502 |
| 1/29/2026 | $23.25 | $23.90 | $22.15 | $22.20 | 48,240 |
| 1/28/2026 | $20.50 | $23.35 | $20.50 | $22.95 | 86,459 |
| 1/27/2026 | $18.86 | $21.50 | $18.86 | $20.50 | 86,838 |
| 1/26/2026 | $16.44 | $18.44 | $16.44 | $18.36 | 38,944 |
| 1/23/2026 | $16.24 | $16.86 | $16.00 | $16.34 | 43,578 |
| 1/22/2026 | $14.70 | $15.40 | $14.70 | $15.06 | 3,744 |
| 1/21/2026 | $14.46 | $14.68 | $14.26 | $14.68 | 5,534 |
| 1/20/2026 | $15.00 | $15.00 | $14.00 | $14.52 | 10,271 |
| 1/19/2026 | $15.80 | $15.80 | $15.16 | $15.16 | 4,398 |
| 1/16/2026 | $15.96 | $16.20 | $15.40 | $15.78 | 10,329 |
| 1/15/2026 | $15.68 | $16.16 | $15.46 | $15.58 | 8,880 |
| 1/14/2026 | $16.30 | $16.30 | $15.20 | $15.64 | 13,333 |
| 1/13/2026 | $14.10 | $16.02 | $14.10 | $16.02 | 26,994 |
| 1/12/2026 | $13.50 | $14.20 | $13.50 | $14.10 | 16,375 |
| 1/9/2026 | $13.60 | $13.60 | $12.88 | $13.00 | 79,328 |
| 1/8/2026 | $13.08 | $13.08 | $11.90 | $11.90 | 6,902 |
| 1/7/2026 | $12.56 | $13.10 | $12.56 | $12.90 | 5,775 |
| 1/6/2026 | $11.78 | $12.54 | $11.78 | $12.54 | 6,351 |
| 1/5/2026 | $11.58 | $11.80 | $11.36 | $11.80 | 4,479 |
| 12/30/2025 | $11.38 | $11.60 | $11.38 | $11.50 | 3,211 |
| 12/29/2025 | $11.30 | $11.58 | $11.24 | $11.38 | 7,982 |
| 12/23/2025 | $11.24 | $11.40 | $11.24 | $11.40 | 3,572 |
| 12/22/2025 | $11.10 | $11.40 | $11.10 | $11.40 | 7,770 |
| 12/19/2025 | $11.24 | $11.28 | $11.10 | $11.10 | 5,775 |
| 12/18/2025 | $11.36 | $11.36 | $11.30 | $11.36 | 3,253 |
| 12/17/2025 | $11.30 | $11.36 | $11.22 | $11.36 | 5,687 |
| 12/16/2025 | $11.42 | $11.44 | $11.30 | $11.36 | 4,800 |
| 12/15/2025 | $11.26 | $11.44 | $11.26 | $11.44 | 3,069 |
| 12/12/2025 | $11.26 | $11.58 | $11.12 | $11.30 | 13,284 |
| 12/11/2025 | $11.04 | $11.66 | $11.04 | $11.66 | 4,016 |
| 12/10/2025 | $11.48 | $11.48 | $11.12 | $11.12 | 877 |
| 12/9/2025 | $11.62 | $11.62 | $11.02 | $11.02 | 5,623 |
| 12/8/2025 | $11.50 | $11.64 | $11.00 | $11.00 | 22,344 |
| 12/5/2025 | $11.40 | $11.68 | $11.24 | $11.50 | 4,338 |
| 12/4/2025 | $11.02 | $11.68 | $11.02 | $11.60 | 5,868 |