Guardian Historical Data

GUARD Page 12
Download
Date Close Price change Market cap Trading volume
Mar 5, 12 PM $ 40.07
+0.18%
$ 642.46 million $ 611
Mar 5, 11 AM $ 40.01
+0.25%
$ 641.52 million $ 403
Mar 5, 1 AM $ 40.14
+0.00%
$ 643.48 million $ 2,400
Mar 4, 9 PM $ 40.1
+0.00%
$ 642.86 million $ 2,289
Mar 4, 8 AM $ 40.15
+0.00%
$ 643.66 million $ 815
Mar 4, 5 AM $ 40.21
+0.00%
$ 644.7 million $ 464
Mar 4, 2 AM $ 40.19
+0.00%
$ 644.37 million $ 12,837
Mar 3, 8 PM $ 40.33
+0.00%
$ 646.54 million $ 12,112
Mar 3, 4 PM $ 40.14
-0.17%
$ 643.62 million $ 11,652
Mar 3, 3 PM $ 40.56
+0.00%
$ 650.23 million $ 11,233
Mar 3, 1 PM $ 40.42
+0.59%
$ 648.02 million $ 11,011
Mar 3, 12 PM $ 40.35
+0.00%
$ 646.87 million $ 10,779
Mar 3, 8 AM $ 40.39
+0.42%
$ 647.59 million $ 10,481
Mar 3, 2 AM $ 40.3
+0.00%
$ 2.01 billion $ 9,857
Mar 2, 5 PM $ 40.27
+0.00%
$ 2.01 billion $ 9,314
Mar 2, 4 PM $ 40.16
+0.00%
$ 2.01 billion $ 9,079
Mar 2, 3 PM $ 40.54
+2.03%
$ 2.03 billion $ 8,931
Mar 2, 2 PM $ 39.85
+0.00%
$ 1.99 billion $ 284
Mar 1, 10 PM $ 40.13
+0.53%
$ 2.01 billion $ 4,069
Feb 28, 2 PM $ 40.22
+0.00%
$ 2.01 billion $ 2,028
Feb 28, 11 AM $ 40.34
+0.00%
$ 2.02 billion $ 1,654
Feb 28, 10 AM $ 40.31
+0.00%
$ 2.02 billion $ 1,625
Feb 28, 8 AM $ 40.2
+0.00%
$ 2.01 billion $ 1,378
Feb 27, 10 AM $ 40.06
+0.00%
$ 2 billion $ 378
Feb 26, 2 AM $ 39.92
+0.00%
$ 2 billion $ 1,253
Feb 24, 2 PM $ 39.69
+0.00%
$ 1.98 billion $ 2,768
Feb 24, 1 AM $ 39.77
+0.00%
$ 1.99 billion $ 1,817
Feb 23, 7 PM $ 39.52
+0.00%
$ 1.98 billion $ 1,310
Feb 23, 9 AM $ 39.31
+0.00%
$ 1.97 billion $ 447
Feb 23, 1 AM $ 39.57
+0.00%
$ 1.98 billion $ 384
Feb 20, 11 AM $ 39.25
+0.13%
$ 1.96 billion $ 1,383
Feb 19, 8 AM $ 52.12
-3.92%
$ 2.61 billion $ 667
Feb 17, 8 PM $ 38.78
+0.04%
$ 1.94 billion $ 7,981
Feb 17, 5 AM $ 38.76
+0.00%
$ 1.94 billion $ 6,598
Feb 16, 7 PM $ 38.77
+0.48%
$ 1.94 billion $ 9,985
Feb 16, 5 AM $ 38.22
+0.10%
$ 1.91 billion $ 456
Feb 16, 4 AM $ 38.32
+0.07%
$ 1.92 billion $ 288
Feb 15, 8 PM $ 38.21
+0.00%
$ 1.91 billion $ 300
Feb 13, 4 PM $ 38.36
+0.00%
$ 1.92 billion $ 543
Feb 13, 3 PM $ 38.15
-0.59%
$ 1.91 billion $ 338
Feb 13, 9 AM $ 38.39
-0.58%
$ 1.92 billion $ 1,071
Feb 13, 4 AM $ 38.39
+0.00%
$ 1.92 billion $ 368
Feb 13, 12 AM $ 38.27
+0.00%
$ 1.91 billion $ 1,870
Feb 12, 4 PM $ 37.86
-0.38%
$ 1.89 billion $ 1,101
Feb 12, 3 PM $ 38.18
+0.58%
$ 1.91 billion $ 655
Feb 12, 2 PM $ 38.08
+0.00%
$ 1.9 billion $ 247
Feb 12, 1 PM $ 37.94
+0.00%
$ 1.9 billion $ 173
Feb 11, 11 PM $ 38
+0.20%
$ 1.9 billion $ 3,524
Feb 11, 10 PM $ 37.92
+0.27%
$ 1.9 billion $ 3,393
Feb 11, 6 PM $ 38.11
+0.23%
$ 1.91 billion $ 2,748