Guardian Capital Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	41.11	41.46	40.40	40.40	40.40	-2.01%	3,020
Jul 31, 2025	41.60	41.75	41.23	41.23	41.23	0.24%	1,000
Jul 30, 2025	42.00	42.00	41.13	41.13	41.13	-2.42%	2,300
Jul 29, 2025	42.24	42.24	42.15	42.15	42.15	-0.02%	500
Jul 28, 2025	41.50	42.16	41.13	42.16	42.16	0.38%	1,502
Jul 25, 2025	41.58	42.00	41.00	42.00	42.00	0.05%	2,300
Jul 24, 2025	41.60	41.98	41.49	41.98	41.98	0.86%	600
Jul 23, 2025	41.03	41.81	41.01	41.62	41.62	0.77%	6,900
Jul 22, 2025	41.31	41.31	41.03	41.30	41.30	-1.24%	613
Jul 21, 2025	41.27	41.82	41.25	41.82	41.82	0.26%	637
Jul 18, 2025	42.00	42.00	41.00	41.71	41.71	0.14%	901
Jul 17, 2025	40.96	41.65	40.80	41.65	41.65	2.11%	2,033
Jul 16, 2025	41.00	41.15	40.01	40.79	40.79	-0.63%	4,900
Jul 15, 2025	41.31	41.45	40.92	41.05	41.05	0.15%	1,714
Jul 14, 2025	42.46	42.46	40.98	40.99	40.99	-5.73%	8,400
Jul 11, 2025	41.99	43.48	41.00	43.48	43.48	2.31%	4,800
Jul 10, 2025	42.14	42.50	42.14	42.50	42.11	2.16%	10,301
Jul 9, 2025	41.97	42.90	41.05	41.60	41.22	-1.33%	8,343
Jul 8, 2025	42.25	42.65	42.00	42.16	41.77	-1.91%	1,300
Jul 7, 2025	42.19	43.00	42.19	42.98	42.59	1.90%	3,519
Jul 4, 2025	42.02	42.18	42.01	42.18	41.79	-0.05%	300
Jul 3, 2025	43.00	43.25	42.20	42.20	41.81	-0.05%	4,113
Jul 2, 2025	41.79	43.00	41.79	42.22	41.83	-2.38%	3,403
Jun 30, 2025	41.51	43.25	41.51	43.25	42.85	3.59%	3,300
Jun 27, 2025	41.50	41.75	41.18	41.75	41.37	2.33%	5,119
Jun 26, 2025	41.25	41.25	40.68	40.80	40.43	-1.69%	5,300
Jun 25, 2025	41.75	41.75	41.32	41.50	41.12	-0.60%	1,600
Jun 24, 2025	41.18	41.75	41.16	41.75	41.37	2.33%	2,001
Jun 23, 2025	40.64	42.00	40.64	40.80	40.43	0.54%	4,300
Jun 20, 2025	41.01	41.01	40.58	40.58	40.21	-2.90%	315
Jun 19, 2025	41.01	41.79	40.61	41.79	41.41	1.90%	1,130
Jun 18, 2025	41.00	41.01	41.00	41.01	40.63	-0.24%	500
Jun 17, 2025	40.51	41.11	40.50	41.11	40.73	1.51%	810
Jun 16, 2025	40.25	40.51	40.19	40.50	40.13	1.25%	1,200
Jun 13, 2025	40.01	40.01	39.55	40.00	39.63	-0.02%	4,000
Jun 12, 2025	41.75	41.75	40.01	40.01	39.64	-4.19%	9,000
Jun 11, 2025	42.10	42.10	41.75	41.76	41.38	-1.65%	1,200
Jun 10, 2025	41.64	42.46	41.64	42.46	42.07	2.91%	1,500
Jun 9, 2025	40.34	41.56	40.30	41.26	40.88	1.35%	5,300
Jun 6, 2025	40.94	41.00	40.71	40.71	40.34	-1.71%	8,800
Jun 5, 2025	41.69	41.69	41.42	41.42	41.04	-0.19%	2,300
Jun 4, 2025	41.39	41.50	40.88	41.50	41.12	-2.67%	8,800
Jun 3, 2025	42.64	42.64	42.64	42.64	42.25	-	-
Jun 2, 2025	41.61	42.64	41.44	42.64	42.25	2.01%	1,700
May 30, 2025	42.86	42.86	41.70	41.80	41.42	-2.31%	1,700
May 29, 2025	42.52	42.79	42.49	42.79	42.40	-1.06%	2,632
May 28, 2025	42.00	43.25	42.00	43.25	42.85	1.76%	2,603
May 27, 2025	41.83	42.50	41.83	42.50	42.11	1.67%	3,200
May 26, 2025	40.69	41.80	40.69	41.80	41.42	1.24%	1,200
May 23, 2025	40.54	41.43	40.54	41.29	40.91	-1.39%	1,130