Guardian Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	15.82	15.88	15.82	15.82	15.82	-	187,857
Jun 10, 2026	15.82	15.83	15.82	15.82	15.82	-	7,983
Jun 9, 2026	15.82	15.99	15.82	15.82	15.82	-0.57%	2,348
Jun 8, 2026	15.91	15.99	15.82	15.91	15.91	-0.69%	5,893
Jun 5, 2026	16.02	16.16	15.99	16.02	16.02	0.19%	5,171
Jun 3, 2026	15.99	18.38	18.38	15.99	15.99	-	3
Jun 2, 2026	15.99	15.99	15.99	15.99	15.99	-	-
Jun 1, 2026	15.99	16.00	15.96	15.99	15.99	-	357
May 29, 2026	15.99	15.99	15.99	15.99	15.99	-	290
May 28, 2026	15.99	15.99	15.99	15.99	15.99	1.07%	179
May 27, 2026	15.82	15.99	15.82	15.82	15.82	-	126
May 26, 2026	15.82	15.82	15.80	15.82	15.82	0.44%	510
May 25, 2026	15.75	15.80	15.75	15.75	15.75	-0.32%	272
May 22, 2026	15.80	15.80	15.80	15.80	15.80	0.32%	290
May 21, 2026	15.75	15.80	15.75	15.75	15.75	-0.32%	1,712
May 20, 2026	15.80	15.80	15.80	15.80	15.80	-1.25%	270
May 19, 2026	16.00	16.00	16.00	16.00	16.00	-	250
May 18, 2026	16.00	16.00	16.00	16.00	16.00	1.85%	307
May 15, 2026	16.00	16.00	16.00	16.00	15.71	4.64%	104
May 14, 2026	15.29	15.29	15.29	15.29	15.01	-	-
May 13, 2026	15.29	15.29	15.29	15.29	15.01	-	-
May 12, 2026	15.29	15.29	15.29	15.29	15.01	-	9,842
May 11, 2026	15.29	15.29	15.26	15.29	15.01	-	337
May 8, 2026	15.29	15.29	15.29	15.29	15.01	0.26%	3,897
May 7, 2026	15.25	15.29	15.29	15.25	14.97	-	40
May 6, 2026	15.25	15.29	15.25	15.25	14.97	-0.20%	1,662
May 5, 2026	15.28	15.29	15.25	15.28	15.00	-	25,098
May 4, 2026	15.28	15.29	15.25	15.28	15.00	0.20%	6,924
May 1, 2026	15.25	15.25	15.20	15.25	14.97	0.33%	24,973
Apr 30, 2026	15.20	15.24	15.20	15.20	14.92	-0.13%	3,616
Apr 29, 2026	15.22	15.25	15.20	15.22	14.94	-0.13%	102,600
Apr 28, 2026	15.24	15.24	15.24	15.24	14.96	0.59%	302
Apr 27, 2026	15.15	15.24	15.24	15.15	14.88	-	48
Apr 24, 2026	15.15	15.20	15.20	15.15	14.88	-	50
Apr 23, 2026	15.15	15.15	15.15	15.15	14.88	-	-
Apr 22, 2026	15.15	15.25	15.15	15.15	14.88	0.33%	3,119
Apr 21, 2026	15.10	15.15	15.10	15.10	14.83	-0.33%	14,875
Apr 20, 2026	15.15	15.15	15.15	15.15	14.88	-	10
Apr 17, 2026	15.15	15.15	15.10	15.15	14.88	-0.20%	6,658
Apr 16, 2026	15.18	15.05	15.05	15.18	14.90	-	59
Apr 15, 2026	15.18	15.25	15.01	15.18	14.90	0.86%	46,851
Apr 14, 2026	15.05	15.05	15.05	15.05	14.78	0.13%	165
Apr 13, 2026	15.03	15.10	15.01	15.03	14.76	-0.40%	755
Apr 10, 2026	15.09	15.11	15.01	15.09	14.82	0.07%	10,333
Apr 9, 2026	15.08	15.10	15.02	15.08	14.81	-	100
Apr 8, 2026	15.08	15.11	15.01	15.08	14.81	0.47%	2,726
Apr 7, 2026	15.01	15.15	15.00	15.01	14.74	-0.92%	14,370
Apr 2, 2026	15.15	15.15	15.15	15.15	14.88	-	462
Apr 1, 2026	15.15	15.15	15.15	15.15	14.88	-	90
Mar 31, 2026	15.15	15.15	15.10	15.15	14.88	-	569