Guardian Historical Data

GUARD
Download
Date Close Price change Market cap Trading volume
Mar 16 $ 49.78
+19.43%
$ -- $ 16,415
Mar 9 $ 40.28
-0.84%
$ -- $ 5,874
Mar 2 $ 40.6
+1.89%
$ 589.58 million $ 33,887
Feb 23 $ 40.13
+1.41%
$ 2.01 billion $ 11,807
Feb 16 $ 39.25
+2.51%
$ -- $ 20,017
Feb 9 $ 38.36
+1.90%
$ 1.91 billion $ 8,838
Feb 2 $ 37.71
+5.26%
$ 1.87 billion $ 35,316
Jan 26 $ 35.62
+4.40%
$ 1.78 billion $ 23,271
Jan 19 $ 34.13
+1.00%
$ -- $ 2,161
Jan 12 $ 33.86
-0.51%
$ 1.69 billion $ 10,181
Jan 5 $ 34.2
+1.63%
$ 1.71 billion $ 12,695
Dec 29 $ 33.97
+0.09%
$ -- $ 26,615
Dec 22 $ 34.1
-0.24%
$ -- $ 20,916
Dec 15 $ 34.21
+0.35%
$ -- $ 79,442
Dec 8 $ 34.12
+0.75%
$ -- $ 67,344
Dec 1 $ 33.76
+0.04%
$ 1.7 billion $ 19,554
Nov 24 $ 33.69
+1.46%
$ 1.68 billion $ 21,692
Nov 17 $ 33.1
+7.53%
$ 1.66 billion $ 40,615
Nov 10 $ 30.93
+6.13%
$ 1.54 billion $ 23,163
Nov 3 $ 29.21
+4.28%
$ 1.46 billion $ 30,905
Oct 27 $ 27.78
+2.06%
$ -- $ 647,828
Oct 20 $ 27.28
+0.85%
$ 1.36 billion $ 665,573
Oct 13 $ 27.12
+5.05%
$ 1.34 billion $ 452,422
Oct 6 $ 26.8
+1.10%
$ 1.29 billion $ 172,350
Sep 29 $ 26.68
-3.41%
$ 1.34 billion $ 26,014
Sep 22 $ 0.042
+1.25%
$ -- $ 2,551
Sep 15 $ 0.0436
-5.68%
$ 2.08 million $ 2,425
Sep 8 $ 0.0457
-0.35%
$ 2.33 million $ 582
Sep 1 $ 0.0455
-0.90%
$ 2.29 million $ 1,076
Aug 25 $ 0.046
-1.62%
$ 2.3 million $ 1,771
Aug 18 $ 0.0467
+2.08%
$ 2.34 million $ 2,957
Aug 11 $ 0.0457
+2.18%
$ 2.29 million $ 2,874
Aug 4 $ 0.0446
-5.37%
$ 2.21 million $ 1,885
Jul 28 $ 0.0471
-14.54%
$ 2.36 million $ 58,701
Jul 21 $ 0.0547
-5.03%
$ 2.75 million $ 15,903
Jul 14 $ 0.0684
-0.46%
$ 2.88 million $ 15,006
Jul 7 $ 0.0685
-0.81%
$ 3.44 million $ 2,553
Jun 9 $ 0.0716
-1.08%
$ -- $ 985
Jun 2 $ 0.0736
-1.97%
$ 3.65 million $ 3,489
May 19 $ 0.082
-5.99%
$ -- $ 600
May 12 $ 0.0819
+12.34%
$ 4.37 million $ 25,502
May 5 $ 0.0729
+36.80%
$ 3.65 million $ 52,852
Apr 28 $ 0.0533
-4.73%
$ 2.66 million $ 399
Apr 21 $ 0.056
-9.56%
$ 2.8 million $ 467
Apr 14 $ 0.0643
+0.00%
$ -- $ 17
Apr 7 $ 0.0649
-12.51%
$ -- $ 5,360
Mar 31 $ 0.0791
+17.80%
$ -- $ 1,999
Mar 24 $ 0.0694
+1.20%
$ -- $ 1,690
Mar 17 $ 0.0683
-2.19%
$ -- $ 3,023
Mar 10 $ 0.0679
-2.23%
$ -- $ 9.47 million
Download