Guardian Capital Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	41.25	41.25	40.68	40.80	40.80	-1.69%	5,250
Jun 25, 2025	41.75	41.75	41.32	41.50	41.50	-0.60%	1,600
Jun 24, 2025	41.18	41.75	41.16	41.75	41.75	2.33%	2,001
Jun 23, 2025	40.64	42.00	40.64	40.80	40.80	0.54%	4,300
Jun 20, 2025	41.01	41.01	40.58	40.58	40.58	-2.90%	315
Jun 19, 2025	41.01	41.79	40.61	41.79	41.79	1.90%	1,130
Jun 18, 2025	41.00	41.01	41.00	41.01	41.01	-0.24%	500
Jun 17, 2025	40.51	41.11	40.50	41.11	41.11	1.51%	810
Jun 16, 2025	40.25	40.51	40.19	40.50	40.50	1.25%	1,200
Jun 13, 2025	40.01	40.01	39.55	40.00	40.00	-0.02%	4,000
Jun 12, 2025	41.75	41.75	40.01	40.01	40.01	-4.19%	9,000
Jun 11, 2025	42.10	42.10	41.75	41.76	41.76	-1.65%	1,200
Jun 10, 2025	41.64	42.46	41.64	42.46	42.46	2.91%	1,500
Jun 9, 2025	40.34	41.56	40.30	41.26	41.26	1.35%	5,300
Jun 6, 2025	40.94	41.00	40.71	40.71	40.71	-1.71%	8,800
Jun 5, 2025	41.69	41.69	41.42	41.42	41.42	-0.19%	2,300
Jun 4, 2025	41.39	41.50	40.88	41.50	41.50	-2.67%	8,800
Jun 3, 2025	42.64	42.64	42.64	42.64	42.64	-	-
Jun 2, 2025	41.61	42.64	41.44	42.64	42.64	2.01%	1,700
May 30, 2025	42.86	42.86	41.70	41.80	41.80	-2.31%	1,700
May 29, 2025	42.52	42.79	42.49	42.79	42.79	-1.06%	2,632
May 28, 2025	42.00	43.25	42.00	43.25	43.25	1.76%	2,603
May 27, 2025	41.83	42.50	41.83	42.50	42.50	1.67%	3,200
May 26, 2025	40.69	41.80	40.69	41.80	41.80	1.24%	1,200
May 23, 2025	40.54	41.43	40.54	41.29	41.29	-1.39%	1,130
May 22, 2025	41.50	41.87	41.13	41.87	41.87	1.11%	2,300
May 21, 2025	40.76	41.67	40.76	41.41	41.41	-1.12%	940
May 20, 2025	40.03	41.88	40.03	41.88	41.88	-	2,721
May 16, 2025	41.00	41.88	40.30	41.88	41.88	3.89%	5,301
May 15, 2025	41.01	41.25	40.16	40.31	40.31	-0.52%	3,700
May 14, 2025	41.19	41.19	40.42	40.52	40.52	-3.91%	5,100
May 13, 2025	40.00	43.08	40.00	42.17	42.17	5.43%	10,400
May 12, 2025	38.54	40.00	38.54	40.00	40.00	3.87%	9,600
May 9, 2025	40.00	40.00	37.99	38.51	38.51	-5.73%	38,200
May 8, 2025	40.56	41.50	40.50	40.85	40.85	-1.83%	6,400
May 7, 2025	40.60	41.61	40.55	41.61	41.61	1.76%	1,701
May 6, 2025	40.51	41.00	40.51	40.89	40.89	0.96%	1,046
May 5, 2025	40.01	40.50	40.00	40.50	40.50	0.90%	2,337
May 2, 2025	40.29	40.50	39.96	40.14	40.14	-0.27%	4,700
May 1, 2025	40.47	40.47	40.25	40.25	40.25	-	820
Apr 30, 2025	40.54	40.94	40.25	40.25	40.25	-0.02%	2,440
Apr 29, 2025	39.30	40.57	39.30	40.26	40.26	1.41%	800
Apr 28, 2025	41.25	41.25	39.70	39.70	39.70	-0.38%	2,400
Apr 25, 2025	40.29	40.51	39.85	39.85	39.85	-1.14%	5,200
Apr 24, 2025	41.20	41.20	40.31	40.31	40.31	-1.44%	3,101
Apr 23, 2025	41.00	41.69	40.63	40.90	40.90	-0.24%	3,120
Apr 22, 2025	41.16	41.16	40.50	41.00	41.00	-0.02%	11,200
Apr 21, 2025	41.42	41.42	40.25	41.01	41.01	-1.04%	4,504
Apr 17, 2025	42.00	42.53	41.44	41.44	41.44	-0.36%	1,800
Apr 16, 2025	40.51	42.32	40.51	41.59	41.59	2.67%	3,700