Guardian Historical Data

GUARD Page 2
Download
Date Close Price change Market cap Trading volume
Mar 4, 2026 $ 40.1
-0.24%
$ 642.86 million $ 2,289
Mar 3, 2026 $ 40.33
+0.07%
$ 646.54 million $ 12,112
Mar 2, 2026 $ 40.27
+1.07%
$ -- $ 9,314
Mar 1, 2026 $ 40.13
+0.53%
$ 2.01 billion $ 4,069
Feb 28, 2026 $ 40.22
+0.05%
$ -- $ 2,028
Feb 27, 2026 $ 40.06
+0.00%
$ -- $ 378
Feb 26, 2026 $ 39.92
+0.00%
$ -- $ 1,253
Feb 24, 2026 $ 39.69
-0.21%
$ -- $ 2,768
Feb 23, 2026 $ 39.52
-0.11%
$ 1.98 billion $ 1,310
Feb 20, 2026 $ 39.25
+0.13%
$ -- $ 1,383
Feb 19, 2026 $ 52.12
-3.92%
$ -- $ 667
Feb 17, 2026 $ 38.78
+0.06%
$ 1.94 billion $ 7,981
Feb 16, 2026 $ 38.77
+1.25%
$ 1.94 billion $ 9,985
Feb 15, 2026 $ 38.21
+0.00%
$ 1.91 billion $ 300
Feb 13, 2026 $ 38.36
+0.25%
$ -- $ 543
Feb 12, 2026 $ 37.86
-0.20%
$ -- $ 1,101
Feb 11, 2026 $ 38
+0.16%
$ 1.9 billion $ 3,524
Feb 10, 2026 $ 38.02
+0.51%
$ 1.9 billion $ 502
Feb 9, 2026 $ 37.85
+0.54%
$ 1.89 billion $ 3,169
Feb 8, 2026 $ 37.45
-0.25%
$ 1.87 billion $ 2,635
Feb 7, 2026 $ 37.71
+0.25%
$ 1.89 billion $ 1,063
Feb 6, 2026 $ 37.58
-0.69%
$ 1.88 billion $ 12,819
Feb 5, 2026 $ 37.31
+3.28%
$ 1.87 billion $ 13,354
Feb 4, 2026 $ 36.46
+1.53%
$ 1.82 billion $ 1,214
Feb 3, 2026 $ 35.81
-0.16%
$ 1.79 billion $ 4,144
Feb 2, 2026 $ 35.91
+0.25%
$ -- $ 2,722
Feb 1, 2026 $ 35.62
+0.36%
$ 1.78 billion $ 3,682
Jan 31, 2026 $ 35.68
+3.86%
$ 1.78 billion $ 18,693
Jan 27, 2026 $ 34.12
+0.00%
$ 1.71 billion $ 896
Jan 25, 2026 $ 34.16
+0.00%
$ -- $ 33
Jan 23, 2026 $ 34.13
+0.44%
$ 1.71 billion $ 812
Jan 21, 2026 $ 34.27
+0.19%
$ -- $ 938
Jan 20, 2026 $ 33.84
+0.00%
$ -- $ 367
Jan 19, 2026 $ 33.88
+0.26%
$ 1.69 billion $ 43
Jan 18, 2026 $ 33.87
+0.48%
$ 1.69 billion $ 569
Jan 16, 2026 $ 33.86
+0.21%
$ 1.69 billion $ 1,052
Jan 15, 2026 $ 33.88
+0.22%
$ 1.69 billion $ 1,884
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