Guardian Historical Data

GUARD
Download
Date Close Price change Market cap Trading volume
Mar 19, 9 PM $ 49.78
+16.61%
$ 724.39 million $ 9,706
Mar 19, 7 PM $ 41.67
+0.00%
$ 606.33 million $ 599
Mar 19, 12 PM $ 41.76
-0.04%
$ 607.73 million $ 591
Mar 19, 4 AM $ 41.69
+0.43%
$ 606.67 million $ 747
Mar 18, 12 PM $ 41.86
+0.20%
$ 609.18 million $ 608
Mar 18, 11 AM $ 41.73
+0.00%
$ 607.24 million $ 486
Mar 18, 12 AM $ 41.73
+0.00%
$ 607.2 million $ 3,819
Mar 17, 3 PM $ 41.52
+0.00%
$ 604.14 million $ 4,725
Mar 17, 5 AM $ 41.73
+0.00%
$ 607.28 million $ 693
Mar 17, 4 AM $ 41.67
+0.32%
$ 606.43 million $ 600
Mar 16, 11 PM $ 41.58
+0.00%
$ 605.13 million $ 1,376
Mar 16, 6 PM $ 41.69
+0.85%
$ 606.69 million $ 724
Mar 16, 2 PM $ 41.68
+0.00%
$ 606.53 million $ 450
Mar 13, 2 PM $ 40.28
+0.00%
$ 586.16 million $ 1,616
Mar 12, 2 PM $ 40.4
+0.00%
$ 587.92 million $ 949
Mar 12, 2 AM $ 40.44
+0.00%
$ 588.5 million $ 862
Mar 12, 1 AM $ 40.45
+0.00%
$ 588.58 million $ 822
Mar 11, 3 PM $ 40.54
+0.00%
$ 589.98 million $ 485
Mar 11, 1 PM $ 40.37
+0.00%
$ 587.39 million $ 220
Mar 11, 5 AM $ 40.47
+0.00%
$ 588.94 million $ 329
Mar 10, 6 PM $ 40.45
+0.00%
$ 588.7 million $ 517
Mar 9, 11 PM $ 40.52
+0.07%
$ 589.65 million $ 2,307
Mar 9, 7 PM $ 40.32
-0.58%
$ 586.71 million $ 2,128
Mar 9, 8 AM $ 40.58
+0.00%
$ 590.51 million $ 1,324
Mar 9, 7 AM $ 40.65
+0.00%
$ 591.5 million $ 1,293
Mar 9, 3 AM $ 40.46
-0.40%
$ 588.76 million $ 1,148
Mar 8, 11 PM $ 40.52
+0.00%
$ 589.58 million $ 1,068
Mar 8, 10 PM $ 40.71
-0.35%
$ 592.38 million $ 853
Mar 8, 1 PM $ 40.7
+0.00%
$ 592.29 million $ 332
Mar 7, 4 PM $ 40.6
+0.00%
$ 590.78 million $ 6,890
Mar 7, 5 AM $ 40.53
+0.00%
$ 589.78 million $ 4,870
Mar 6, 3 PM $ 40.2
-0.74%
$ 644.56 million $ 2,271
Mar 6, 2 PM $ 40.4
+0.00%
$ 647.69 million $ 1,867
Mar 6, 9 AM $ 40.24
+0.00%
$ 645.18 million $ 1,632
Mar 5, 5 PM $ 40.06
+0.00%
$ 642.32 million $ 1,011
Mar 5, 4 PM $ 40.34
+0.00%
$ 646.81 million $ 786
Mar 5, 12 PM $ 40.07
+0.18%
$ 642.46 million $ 611
Mar 5, 11 AM $ 40.01
+0.25%
$ 641.52 million $ 403
Mar 5, 1 AM $ 40.14
+0.00%
$ 643.48 million $ 2,400
Mar 4, 9 PM $ 40.1
+0.00%
$ 642.86 million $ 2,289
Mar 4, 8 AM $ 40.15
+0.00%
$ 643.66 million $ 815
Mar 4, 5 AM $ 40.21
+0.00%
$ 644.7 million $ 464
Mar 4, 2 AM $ 40.19
+0.00%
$ 644.37 million $ 12,837
Mar 3, 8 PM $ 40.33
+0.00%
$ 646.54 million $ 12,112
Mar 3, 4 PM $ 40.14
-0.17%
$ 643.62 million $ 11,652
Mar 3, 3 PM $ 40.56
+0.00%
$ 650.23 million $ 11,233
Mar 3, 1 PM $ 40.42
+0.59%
$ 648.02 million $ 11,011
Mar 3, 12 PM $ 40.35
+0.00%
$ 646.87 million $ 10,779
Mar 3, 8 AM $ 40.39
+0.42%
$ 647.59 million $ 10,481
Mar 3, 2 AM $ 40.3
+0.00%
$ 2.01 billion $ 9,857
Download