Guardian Capital Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	67.50	67.62	67.36	67.36	67.36	-0.25%	34,752
Mar 2, 2026	67.50	67.60	67.50	67.53	67.53	-0.07%	12,589
Feb 27, 2026	67.51	67.60	67.47	67.58	67.58	0.01%	7,495
Feb 26, 2026	67.50	67.60	67.47	67.57	67.57	0.10%	5,003
Feb 25, 2026	67.55	67.55	67.35	67.50	67.50	-0.12%	14,147
Feb 24, 2026	67.59	67.66	67.46	67.58	67.58	-	4,552
Feb 23, 2026	67.52	67.62	67.40	67.58	67.58	0.12%	24,080
Feb 20, 2026	67.50	67.65	67.45	67.50	67.50	-	5,920
Feb 19, 2026	67.51	67.57	67.50	67.50	67.50	-0.21%	2,401
Feb 18, 2026	67.40	67.64	67.35	67.64	67.64	0.36%	31,970
Feb 17, 2026	67.35	67.50	67.35	67.40	67.40	-0.07%	53,392
Feb 13, 2026	67.35	67.45	67.24	67.45	67.45	0.10%	165,155
Feb 12, 2026	67.30	67.45	67.30	67.38	67.38	0.06%	12,664
Feb 11, 2026	67.32	67.45	67.26	67.34	67.34	-0.01%	28,638
Feb 10, 2026	67.31	67.37	67.26	67.35	67.35	-0.07%	18,892
Feb 9, 2026	67.45	67.45	67.30	67.40	67.40	0.15%	14,868
Feb 6, 2026	67.44	67.45	67.29	67.30	67.30	-0.09%	21,437
Feb 5, 2026	67.31	67.44	67.28	67.36	67.36	0.09%	18,567
Feb 4, 2026	67.30	67.38	67.30	67.30	67.30	-	27,607
Feb 3, 2026	67.31	67.41	67.30	67.30	67.30	-	51,687
Feb 2, 2026	67.26	67.35	67.25	67.30	67.30	-0.12%	17,141
Jan 30, 2026	67.26	67.38	67.25	67.38	67.38	0.04%	16,195
Jan 29, 2026	67.40	67.45	67.35	67.35	67.35	0.03%	4,553
Jan 28, 2026	67.35	67.41	67.31	67.33	67.33	-0.03%	10,788
Jan 27, 2026	67.30	67.35	67.25	67.35	67.35	0.15%	7,519
Jan 26, 2026	67.25	67.34	67.23	67.25	67.25	-0.01%	8,268
Jan 23, 2026	67.20	67.30	67.20	67.26	67.26	0.01%	24,489
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