Guardian Historical Data

GUARD Page 2
Download
Date Close Price change Market cap Trading volume
Jan 14, 2026 $ 33.77
-0.23%
$ 1.69 billion $ 1,996
Jan 13, 2026 $ 33.84
+0.00%
$ 1.69 billion $ 235
Jan 12, 2026 $ 34.03
+0.00%
$ 1.7 billion $ 5,014
Jan 11, 2026 $ 34.23
+0.44%
$ 1.71 billion $ 4,236
Jan 10, 2026 $ 34.2
+1.30%
$ 1.71 billion $ 3,849
Jan 9, 2026 $ 34.14
+0.00%
$ 1.71 billion $ 3,306
Jan 8, 2026 $ 33.72
+0.09%
$ -- $ 3,191
Jan 7, 2026 $ 33.73
+0.49%
$ 1.69 billion $ 2,023
Jan 6, 2026 $ 33.65
+0.00%
$ -- $ 326
Jan 2, 2026 $ 33.97
+0.61%
$ 1.7 billion $ 688
Jan 1, 2026 $ 33.88
+0.00%
$ -- $ 9,050
Dec 31, 2025 $ 34.03
+0.74%
$ -- $ 8,680
Dec 29, 2025 $ 33.81
-0.36%
$ -- $ 8,198
Dec 26, 2025 $ 34.1
+0.00%
$ -- $ 6,312
Dec 25, 2025 $ 34.03
+0.00%
$ 1.71 billion $ 5,501
Dec 23, 2025 $ 33.89
-1.06%
$ -- $ 4,921
Dec 22, 2025 $ 34.24
+0.18%
$ 1.71 billion $ 4,182
Dec 19, 2025 $ 34.21
+0.00%
$ -- $ 2,041
Dec 18, 2025 $ 34.55
+0.42%
$ 1.73 billion $ 22,614
Dec 17, 2025 $ 34.24
+0.25%
$ 1.71 billion $ 20,297
Dec 16, 2025 $ 34.22
-0.05%
$ -- $ 17,921
Dec 15, 2025 $ 34.42
+0.96%
$ 1.72 billion $ 16,569
Dec 13, 2025 $ 34.12
+0.53%
$ -- $ 15,183
Dec 12, 2025 $ 34.16
+0.00%
$ -- $ 14,136
Dec 11, 2025 $ 34.02
+0.02%
$ -- $ 13,273
Dec 10, 2025 $ 33.93
+0.02%
$ 1.7 billion $ 12,999
Dec 9, 2025 $ 33.85
-0.05%
$ 1.69 billion $ 11,753
Dec 7, 2025 $ 33.96
+0.01%
$ 1.7 billion $ 8,508
Dec 5, 2025 $ 33.76
+0.40%
$ 1.69 billion $ 6,856
Dec 4, 2025 $ 33.93
+1.06%
$ 1.7 billion $ 5,844
Dec 3, 2025 $ 33.62
-0.72%
$ -- $ 3,518
Dec 2, 2025 $ 33.83
-0.95%
$ 1.69 billion $ 2,566
Dec 1, 2025 $ 34.12
+1.11%
$ -- $ 770
Nov 30, 2025 $ 33.57
+0.00%
$ 1.68 billion $ 3,714
Nov 29, 2025 $ 33.69
+0.00%
$ 1.68 billion $ 3,213
Nov 28, 2025 $ 33.46
+1.44%
$ 1.67 billion $ 2,666
Nov 27, 2025 $ 32.71
+0.00%
$ -- $ 785
Nov 26, 2025 $ 32.83
-0.70%
$ 1.64 billion $ 468
Nov 25, 2025 $ 33.22
+0.05%
$ 1.66 billion $ 1,185
Nov 24, 2025 $ 33.08
-0.38%
$ -- $ 13,375
Nov 22, 2025 $ 33.1
-0.13%
$ 1.66 billion $ 10,558
Nov 21, 2025 $ 33.31
+1.29%
$ 1.67 billion $ 8,248
Nov 20, 2025 $ 33.03
+1.12%
$ 1.65 billion $ 2,078
Nov 19, 2025 $ 32.85
+0.59%
$ 1.64 billion $ 1,265
Nov 18, 2025 $ 32.55
+2.08%
$ 1.63 billion $ 12,660
Nov 17, 2025 $ 31.75
+3.13%
$ 1.59 billion $ 5,806
Nov 16, 2025 $ 31.02
+0.14%
$ 1.54 billion $ 12,477
Nov 15, 2025 $ 30.93
+0.66%
$ 1.55 billion $ 10,185
Nov 14, 2025 $ 31.14
+4.54%
$ 1.56 billion $ 8,758
Nov 13, 2025 $ 29.52
+1.18%
$ 1.49 billion $ 3,269