Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GUTS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 5.38 | -0.04 | -0.74% | 5.38 | 5.46 | 5.17 | 124,283 |
| Jun 17 2024 | 5.42 | -0.22 | -3.90% | 5.70 | 5.74 | 5.27 | 120,118 |
| Jun 14 2024 | 5.64 | -0.28 | -4.73% | 5.92 | 6.18 | 5.58 | 104,575 |
| Jun 13 2024 | 5.92 | -0.18 | -2.95% | 6.11 | 6.30 | 5.86 | 119,981 |
| Jun 12 2024 | 6.10 | 0.52 | 9.32% | 5.785 | 6.20 | 5.705 | 147,985 |
| Jun 11 2024 | 5.58 | -0.92 | -14.15% | 6.44 | 6.44 | 5.58 | 275,210 |
| Jun 10 2024 | 6.50 | 0.34 | 5.52% | 6.14 | 6.54 | 6.11 | 107,638 |
| Jun 07 2024 | 6.16 | -0.31 | -4.79% | 6.50 | 6.57 | 6.04 | 112,623 |
| Jun 06 2024 | 6.47 | -0.43 | -6.23% | 6.85 | 7.05 | 6.47 | 126,058 |
| Jun 05 2024 | 6.90 | 0.12 | 1.77% | 6.59 | 7.01 | 6.5015 | 119,365 |
| Jun 04 2024 | 6.78 | 0.09 | 1.35% | 6.69 | 6.80 | 6.47 | 82,506 |
| Jun 03 2024 | 6.69 | -0.05 | -0.74% | 6.80 | 7.00 | 6.56 | 52,698 |
| May 31 2024 | 6.74 | 0.02 | 0.30% | 6.80 | 6.80 | 6.4772 | 61,055 |
| May 30 2024 | 6.72 | -0.04 | -0.59% | 6.76 | 6.90 | 6.56 | 53,469 |
| May 29 2024 | 6.76 | 0.19 | 2.89% | 6.50 | 6.90 | 6.36 | 104,444 |
| May 28 2024 | 6.57 | -0.89 | -11.93% | 7.19 | 7.4291 | 6.55 | 342,453 |
| May 24 2024 | 7.46 | -0.10 | -1.32% | 7.71 | 7.89 | 7.43 | 106,517 |
| May 23 2024 | 7.56 | -0.06 | -0.79% | 7.79 | 7.79 | 7.36 | 117,920 |
| May 22 2024 | 7.62 | 0.34 | 4.67% | 7.35 | 7.73 | 7.09 | 167,413 |
| May 21 2024 | 7.28 | 0.31 | 4.45% | 6.90 | 7.39 | 6.90 | 115,508 |
| May 20 2024 | 6.97 | -0.09 | -1.27% | 7.10 | 7.20 | 6.80 | 85,956 |
| May 17 2024 | 7.06 | 0.37 | 5.53% | 6.66 | 7.28 | 6.41 | 284,493 |
| May 16 2024 | 6.69 | -0.46 | -6.43% | 7.15 | 7.28 | 6.65 | 139,639 |
| May 15 2024 | 7.15 | 0.53 | 8.01% | 6.64 | 7.17 | 6.49 | 197,429 |
| May 14 2024 | 6.62 | 0.52 | 8.52% | 6.27 | 6.77 | 6.1289 | 249,593 |
| May 13 2024 | 6.10 | -0.09 | -1.45% | 6.31 | 6.48 | 6.02 | 179,568 |
| May 10 2024 | 6.19 | -0.03 | -0.48% | 6.30 | 6.41 | 6.1238 | 149,162 |
| May 09 2024 | 6.22 | 0.16 | 2.64% | 6.12 | 6.40 | 6.00 | 139,781 |
| May 08 2024 | 6.06 | -0.30 | -4.72% | 6.29 | 6.34 | 6.02 | 191,351 |
| May 07 2024 | 6.36 | 0.02 | 0.32% | 6.45 | 6.45 | 6.25 | 138,499 |
| May 06 2024 | 6.34 | -0.18 | -2.76% | 6.51 | 6.67 | 6.33 | 160,805 |
| May 03 2024 | 6.52 | 0.01 | 0.15% | 6.69 | 6.69 | 6.50 | 85,522 |
| May 02 2024 | 6.51 | -0.19 | -2.84% | 6.77 | 6.77 | 6.29 | 136,265 |
| May 01 2024 | 6.70 | -0.06 | -0.89% | 6.78 | 6.85 | 6.57 | 106,997 |
| Apr 30 2024 | 6.76 | -0.22 | -3.15% | 7.03 | 7.03 | 6.68 | 98,050 |
| Apr 29 2024 | 6.98 | 0.28 | 4.18% | 6.84 | 7.03 | 6.4679 | 116,135 |
| Apr 26 2024 | 6.70 | -0.02 | -0.30% | 6.69 | 6.88 | 6.47 | 111,800 |
| Apr 25 2024 | 6.72 | 0.43 | 6.84% | 6.13 | 6.72 | 6.02 | 105,899 |
| Apr 24 2024 | 6.29 | -0.26 | -3.97% | 6.84 | 6.84 | 6.0875 | 195,477 |
| Apr 23 2024 | 6.55 | 0.01 | 0.15% | 6.47 | 6.79 | 6.47 | 145,646 |
| Apr 22 2024 | 6.54 | -0.01 | -0.15% | 6.62 | 6.7748 | 6.30 | 120,195 |
| Apr 19 2024 | 6.55 | -0.02 | -0.30% | 6.53 | 6.75 | 6.51 | 101,456 |
| Apr 18 2024 | 6.57 | -0.07 | -1.05% | 6.55 | 6.79 | 6.51 | 69,622 |
| Apr 17 2024 | 6.64 | -0.19 | -2.78% | 6.97 | 7.19 | 6.52 | 94,476 |
| Apr 16 2024 | 6.83 | 0.18 | 2.71% | 6.62 | 6.935 | 6.4576 | 77,020 |
| Apr 15 2024 | 6.65 | 0.14 | 2.15% | 6.67 | 7.18 | 6.54 | 104,992 |
| Apr 12 2024 | 6.51 | -0.35 | -5.10% | 6.97 | 7.045 | 6.45 | 317,133 |
| Apr 11 2024 | 6.86 | -0.14 | -2.00% | 7.08 | 7.5459 | 6.625 | 179,829 |
| Apr 10 2024 | 7.00 | -0.42 | -5.66% | 7.30 | 7.40 | 6.865 | 162,802 |
| Apr 09 2024 | 7.42 | -0.22 | -2.88% | 7.68 | 7.7227 | 7.35 | 94,268 |
| Apr 08 2024 | 7.64 | 0.28 | 3.80% | 7.38 | 7.73 | 7.31 | 121,518 |
| Apr 05 2024 | 7.36 | -0.12 | -1.60% | 7.45 | 7.82 | 7.21 | 109,556 |
| Apr 04 2024 | 7.48 | 0.13 | 1.77% | 7.50 | 7.84 | 7.30 | 152,417 |
| Apr 03 2024 | 7.35 | 0.61 | 9.05% | 6.80 | 7.59 | 6.53 | 271,934 |
| Apr 02 2024 | 6.74 | -0.71 | -9.53% | 7.08 | 7.40 | 6.50 | 368,239 |
| Apr 01 2024 | 7.45 | 0.05 | 0.68% | 5.79 | 7.74 | 5.75 | 1,910,235 |
| Mar 28 2024 | 7.40 | 0.20 | 2.78% | 7.17 | 7.97 | 6.90 | 244,670 |
| Mar 27 2024 | 7.20 | -0.48 | -6.25% | 7.72 | 7.99 | 7.10 | 154,712 |
| Mar 26 2024 | 7.68 | -0.10 | -1.29% | 7.79 | 8.37 | 7.62 | 262,014 |
| Mar 25 2024 | 7.78 | 0.35 | 4.71% | 7.37 | 8.18 | 7.25 | 324,075 |
| Mar 22 2024 | 7.43 | 0.15 | 2.06% | 7.18 | 7.47 | 7.17 | 174,569 |
| Mar 21 2024 | 7.28 | 0.42 | 6.12% | 6.92 | 7.48 | 6.6764 | 177,016 |
