Guardian Historical Data

GUARD Page 3
Download
Date Close Price change Market cap Trading volume
Nov 12, 2025 $ 29.4
+0.00%
$ -- $ 562
Nov 11, 2025 $ 29.27
+0.42%
$ 1.46 billion $ 389
Nov 9, 2025 $ 29.22
-0.17%
$ 1.46 billion $ 2,799
Nov 8, 2025 $ 29.21
-0.55%
$ 1.46 billion $ 750
Nov 7, 2025 $ 29.37
-0.37%
$ 1.47 billion $ 2,754
Nov 6, 2025 $ 29.35
-0.03%
$ 1.47 billion $ 780
Nov 5, 2025 $ 28.88
+0.34%
$ -- $ 13,476
Nov 4, 2025 $ 28.69
+1.23%
$ 1.43 billion $ 10,982
Nov 3, 2025 $ 28.48
+1.67%
$ 1.42 billion $ 2,163
Nov 2, 2025 $ 28
+0.47%
$ -- $ 138,970
Nov 1, 2025 $ 27.78
+0.78%
$ -- $ 137,003
Oct 30, 2025 $ 27.97
+1.14%
$ 1.4 billion $ 134,632
Oct 29, 2025 $ 27.55
-1.54%
$ 1.38 billion $ 132,103
Oct 28, 2025 $ 27.59
+0.84%
$ 1.38 billion $ 126,148
Oct 27, 2025 $ 27
-0.82%
$ -- $ 117,942
Oct 26, 2025 $ 27.26
-0.04%
$ 1.36 billion $ 122,671
Oct 25, 2025 $ 27.28
-0.05%
$ -- $ 119,735
Oct 24, 2025 $ 27.24
+0.76%
$ -- $ 116,893
Oct 23, 2025 $ 27.09
-2.34%
$ 1.35 billion $ 114,937
Oct 22, 2025 $ 27.24
+1.68%
$ 1.36 billion $ 108,766
Oct 21, 2025 $ 27.2
+0.17%
$ 1.36 billion $ 105,474
Oct 20, 2025 $ 27.07
+0.09%
$ -- $ 99,766
Oct 19, 2025 $ 26.84
-0.90%
$ 1.34 billion $ 96,789
Oct 18, 2025 $ 27.12
+0.18%
$ -- $ 93,210
Oct 17, 2025 $ 27.04
+1.07%
$ 1.36 billion $ 91,206
Oct 16, 2025 $ 26.78
+0.65%
$ 1.34 billion $ 80,430
Oct 15, 2025 $ 26.77
+1.06%
$ 1.34 billion $ 74,723
Oct 14, 2025 $ 26.7
+2.15%
$ 1.34 billion $ 65,443
Oct 13, 2025 $ 26
+0.74%
$ -- $ 47,411
Oct 12, 2025 $ 25.82
-3.98%
$ 1.29 billion $ 38,790
Oct 11, 2025 $ 26.8
-0.98%
$ 1.34 billion $ 25,474
Oct 10, 2025 $ 26.45
+1.32%
$ -- $ 41,295
Oct 9, 2025 $ 26.22
+3.53%
$ 1.31 billion $ 36,203
Oct 8, 2025 $ 25.32
+0.56%
$ 1.27 billion $ 26,226
Oct 7, 2025 $ 25.16
-4.77%
$ 1.26 billion $ 39,249
Oct 6, 2025 $ 26.14
-1.40%
$ -- $ 3,903
Oct 5, 2025 $ 26.71
+0.70%
$ 1.34 billion $ 17,045
Oct 4, 2025 $ 26.68
+3.09%
$ 1.33 billion $ 14,670
Oct 3, 2025 $ 25.98
-5.12%
$ 1.3 billion $ 9,605
Oct 2, 2025 $ 27.26
-1.30%
$ 1.36 billion $ 1,739
Sep 24, 2025 $ 0.042
+3.55%
$ -- $ 1,145
Sep 23, 2025 $ 0.0408
-0.38%
$ 2.04 million $ 1,002
Sep 22, 2025 $ 0.041
-1.32%
$ 2.04 million $ 404
Sep 21, 2025 $ 0.0418
-2.23%
$ 2.08 million $ 667
Sep 20, 2025 $ 0.0436
+7.29%
$ 2.15 million $ 497
Sep 19, 2025 $ 0.0405
+0.15%
$ 2.03 million $ 48
Sep 18, 2025 $ 0.0402
-8.26%
$ 2.01 million $ 465
Sep 17, 2025 $ 0.0433
-3.29%
$ 2.2 million $ 50
Sep 16, 2025 $ 0.0458
+7.15%
$ 2.18 million $ 36
Sep 15, 2025 $ 0.0427
-7.64%
$ 2.13 million $ 1,328