Guardian Capital Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	67.32	67.32	67.23	67.25	67.25	-0.07%	12,280
Jan 21, 2026	67.20	67.39	67.20	67.30	67.30	0.13%	46,781
Jan 20, 2026	67.20	67.25	67.17	67.21	67.21	-0.01%	150,434
Jan 19, 2026	67.20	67.23	67.20	67.22	67.22	0.03%	8,837
Jan 16, 2026	67.20	67.24	67.20	67.20	67.20	-	6,208
Jan 15, 2026	67.25	67.25	67.20	67.20	67.20	-0.07%	12,317
Jan 14, 2026	67.23	67.25	67.20	67.25	67.25	0.07%	17,256
Jan 13, 2026	67.20	67.25	67.18	67.20	67.20	-0.07%	11,074
Jan 12, 2026	67.24	67.29	67.16	67.25	67.25	-0.22%	42,883
Jan 9, 2026	67.22	67.40	67.15	67.40	67.40	-	145,291
Jan 8, 2026	67.40	67.47	67.37	67.40	67.01	-0.06%	2,060
Jan 7, 2026	67.38	67.44	67.38	67.44	67.05	-0.24%	3,840
Jan 6, 2026	67.40	67.60	67.35	67.60	67.21	0.40%	5,401
Jan 5, 2026	67.36	67.49	67.29	67.33	66.94	-0.03%	29,356
Jan 2, 2026	67.40	67.44	67.31	67.35	66.96	-	8,764
Dec 31, 2025	67.52	67.52	67.29	67.35	66.96	0.07%	6,342
Dec 30, 2025	67.25	67.33	67.25	67.30	66.91	0.01%	8,325
Dec 29, 2025	67.32	67.34	67.25	67.29	66.90	-0.01%	11,538
Dec 24, 2025	67.10	67.31	67.10	67.30	66.91	0.07%	11,986
Dec 23, 2025	67.26	67.29	67.24	67.25	66.86	-0.01%	4,444
Dec 22, 2025	67.26	67.30	67.26	67.26	66.87	-	3,689
Dec 19, 2025	67.20	67.31	67.20	67.26	66.87	-0.03%	35,244
Dec 18, 2025	67.29	67.29	67.26	67.28	66.89	0.04%	2,490
Dec 17, 2025	67.24	67.29	67.24	67.25	66.86	-0.06%	8,775
Dec 16, 2025	67.20	67.29	67.20	67.29	66.90	-	5,784
Dec 15, 2025	67.29	67.29	67.24	67.29	66.90	-	6,638
Dec 12, 2025	67.23	67.29	67.23	67.29	66.90	0.01%	9,075
Dec 11, 2025	67.22	67.28	67.20	67.28	66.89	-	3,126
Dec 10, 2025	67.22	67.28	67.22	67.28	66.89	0.10%	9,655
Dec 9, 2025	67.25	67.27	67.20	67.21	66.82	-0.04%	10,732
Dec 8, 2025	67.21	67.24	67.21	67.24	66.85	-0.04%	4,048
Dec 5, 2025	67.28	67.28	67.19	67.27	66.88	0.06%	9,264
Dec 4, 2025	67.20	67.27	67.20	67.23	66.84	0.01%	7,780
Dec 3, 2025	67.22	67.25	67.16	67.22	66.83	0.10%	8,783
Dec 2, 2025	67.19	67.25	67.13	67.15	66.76	-	7,738
Dec 1, 2025	67.15	67.27	67.14	67.15	66.76	-0.18%	9,154
Nov 28, 2025	67.16	67.27	67.14	67.27	66.88	0.07%	17,692
Nov 27, 2025	67.21	67.22	67.14	67.22	66.83	0.06%	4,302
Nov 26, 2025	67.13	67.18	67.13	67.18	66.79	-0.03%	3,746
Nov 25, 2025	67.20	67.20	67.15	67.20	66.81	0.16%	6,927
Nov 24, 2025	67.06	67.50	67.05	67.09	66.70	-0.03%	27,465
Nov 21, 2025	67.12	67.12	67.04	67.11	66.72	-0.03%	3,873
Nov 20, 2025	67.09	67.13	66.99	67.13	66.74	0.06%	4,815
Nov 19, 2025	67.09	67.09	67.01	67.09	66.70	0.13%	6,145
Nov 18, 2025	67.06	67.15	67.00	67.00	66.61	-0.15%	3,341
Nov 17, 2025	66.90	67.10	66.90	67.10	66.71	0.15%	3,702
Nov 14, 2025	67.00	67.07	66.95	67.00	66.61	-0.15%	9,805
Nov 13, 2025	67.00	67.10	67.00	67.10	66.71	0.10%	7,182
Nov 12, 2025	66.95	67.10	66.95	67.03	66.64	0.04%	12,015
Nov 11, 2025	66.90	67.04	66.90	67.00	66.61	-	50,241