Guardian Historical Data

GUARD Page 3
Download
Date Close Price change Market cap Trading volume
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
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