Guardian Historical Data

GUARD Page 6
Download
Date Close Price change Market cap Trading volume
Dec 15, 2 PM $ 34.11
+0.00%
$ 1.71 billion $ 16,204
Dec 15, 2 AM $ 34.03
+0.00%
$ 1.7 billion $ 15,812
Dec 15, 1 AM $ 34.09
+0.00%
$ 1.7 billion $ 15,797
Dec 13, 11 AM $ 34.12
+0.53%
$ 1.71 billion $ 15,183
Dec 12, 5 AM $ 34.16
+0.00%
$ 1.71 billion $ 14,136
Dec 11, 1 AM $ 34.02
+0.00%
$ 1.7 billion $ 13,273
Dec 11, 12 AM $ 34.02
+0.00%
$ 1.7 billion $ 13,107
Dec 10, 8 PM $ 33.93
+0.01%
$ 1.7 billion $ 12,999
Dec 10, 7 PM $ 33.89
+0.59%
$ 1.69 billion $ 12,510
Dec 10, 1 AM $ 33.93
+0.00%
$ 1.7 billion $ 11,886
Dec 9, 8 PM $ 33.85
+0.00%
$ 1.69 billion $ 11,753
Dec 9, 4 PM $ 33.65
+0.00%
$ 1.68 billion $ 11,293
Dec 9, 3 PM $ 33.77
+0.00%
$ 1.69 billion $ 11,142
Dec 9, 6 AM $ 33.95
+0.24%
$ 1.7 billion $ 9,893
Dec 7, 10 PM $ 33.96
+0.43%
$ 1.7 billion $ 8,508
Dec 7, 3 PM $ 33.79
-0.59%
$ 1.69 billion $ 7,871
Dec 7, 2 PM $ 33.95
+0.00%
$ 1.7 billion $ 7,627
Dec 5, 7 PM $ 33.76
+0.36%
$ 1.69 billion $ 6,856
Dec 5, 5 PM $ 33.86
+0.00%
$ 1.69 billion $ 6,520
Dec 5, 4 PM $ 33.74
+0.80%
$ 1.69 billion $ 6,381
Dec 5, 3 PM $ 33.53
+0.00%
$ 1.68 billion $ 6,089
Dec 5, 9 AM $ 33.62
+0.00%
$ 1.68 billion $ 10,428
Dec 5, 1 AM $ 33.53
-0.27%
$ 1.68 billion $ 7,747
Dec 4, 7 PM $ 33.93
+0.42%
$ 1.7 billion $ 5,844
Dec 4, 5 PM $ 33.69
+0.00%
$ 1.68 billion $ 5,565
Dec 4, 1 PM $ 33.71
+0.00%
$ 1.69 billion $ 5,255
Dec 4, 6 AM $ 33.76
+0.00%
$ 1.69 billion $ 4,964
Dec 4, 5 AM $ 33.7
+0.00%
$ 1.69 billion $ 4,910
Dec 4, 2 AM $ 33.56
+0.00%
$ 1.68 billion $ 4,661
Dec 4, 1 AM $ 33.47
-0.30%
$ 1.67 billion $ 4,579
Dec 3, 2 PM $ 33.62
+0.00%
$ 1.68 billion $ 3,518
Dec 3, 6 AM $ 33.61
+0.00%
$ 1.68 billion $ 3,110
Dec 3, 1 AM $ 33.86
+0.00%
$ 1.69 billion $ 2,712
Dec 2, 8 PM $ 33.83
+0.00%
$ 1.69 billion $ 2,566
Dec 2, 3 PM $ 33.82
+0.00%
$ 1.69 billion $ 1,839
Dec 2, 4 AM $ 34.15
+0.00%
$ 1.71 billion $ 1,364
Dec 2, 3 AM $ 34.15
-0.03%
$ 1.71 billion $ 1,309
Dec 1, 3 PM $ 34.12
+0.00%
$ 1.71 billion $ 770
Dec 1, 1 PM $ 33.87
-0.67%
$ 1.69 billion $ 558
Dec 1, 3 AM $ 33.97
+0.00%
$ 1.7 billion $ 4,959
Dec 1, 1 AM $ 33.92
-0.22%
$ 1.7 billion $ 4,784
Dec 1, 12 AM $ 33.89
+0.44%
$ 1.69 billion $ 4,302
Nov 30, 11 PM $ 33.65
+0.00%
$ 1.68 billion $ 4,068
Nov 30, 2 PM $ 33.57
+0.00%
$ 1.68 billion $ 3,714
Nov 29, 6 PM $ 33.69
+0.00%
$ 1.68 billion $ 3,213
Nov 28, 5 PM $ 33.46
+0.13%
$ 1.67 billion $ 2,666
Nov 28, 4 PM $ 33.31
+0.00%
$ 1.67 billion $ 2,501
Nov 28, 8 AM $ 32.98
+0.00%
$ 1.65 billion $ 1,442
Nov 27, 3 AM $ 32.71
+0.00%
$ 1.64 billion $ 785
Nov 26, 6 PM $ 32.83
+0.00%
$ 1.64 billion $ 468