Guardian Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	16.25	16.30	16.20	16.25	16.25	-	2,702
Aug 13, 2026	16.25	16.25	16.25	16.25	16.25	-	152
Aug 12, 2026	16.25	16.30	16.25	16.25	16.25	-0.12%	10,082
Aug 11, 2026	16.27	16.30	16.20	16.27	16.27	0.12%	8,652
Aug 10, 2026	16.25	16.31	16.25	16.25	16.25	-	98
Aug 7, 2026	16.25	16.31	16.25	16.25	16.25	0.06%	2,543
Aug 6, 2026	16.24	16.35	16.10	16.24	16.24	0.25%	4,616
Aug 5, 2026	16.20	16.20	16.20	16.20	16.20	-	-
Aug 4, 2026	16.20	16.25	15.91	16.20	16.20	-0.12%	7,413
Aug 3, 2026	16.22	16.24	16.22	16.22	16.22	0.12%	649
Jul 31, 2026	16.20	16.22	16.20	16.20	16.20	0.25%	1,515
Jul 30, 2026	16.16	16.22	16.00	16.16	16.16	-0.55%	4,792
Jul 29, 2026	16.25	16.41	16.25	16.25	16.25	-0.91%	22,213
Jul 28, 2026	16.40	16.40	16.40	16.40	16.40	-0.06%	130
Jul 27, 2026	16.41	16.41	16.41	16.41	16.41	-	3
Jul 24, 2026	16.41	16.41	16.41	16.41	16.41	-0.24%	101
Jul 23, 2026	16.45	16.41	16.41	16.45	16.45	-	46
Jul 22, 2026	16.45	16.45	16.45	16.45	16.45	-1.38%	1,659
Jul 21, 2026	16.68	16.45	16.45	16.68	16.68	-	41
Jul 20, 2026	16.68	17.25	16.45	16.68	16.68	1.65%	375
Jul 17, 2026	16.41	16.41	16.41	16.41	16.41	-	-
Jul 16, 2026	16.41	16.41	16.41	16.41	16.41	-	41
Jul 15, 2026	16.41	16.41	16.41	16.41	16.41	0.92%	209
Jul 14, 2026	16.26	16.45	16.25	16.26	16.26	-0.91%	13,122
Jul 13, 2026	16.41	16.45	16.45	16.41	16.41	-	9
Jul 10, 2026	16.41	16.45	16.45	16.41	16.41	-	21
Jul 9, 2026	16.41	16.75	16.75	16.41	16.41	-	10
Jul 8, 2026	16.41	16.41	16.41	16.41	16.41	-	-
Jul 7, 2026	16.41	17.24	16.30	16.41	16.41	0.67%	1,125
Jul 6, 2026	16.30	16.30	16.30	16.30	16.30	-	6,002
Jul 3, 2026	16.30	18.10	16.30	16.30	16.30	-	511
Jul 2, 2026	16.30	16.31	16.30	16.30	16.30	-	33
Jul 1, 2026	16.30	16.30	16.30	16.30	16.30	-	-
Jun 30, 2026	16.30	18.15	16.30	16.30	16.30	1.88%	372
Jun 29, 2026	16.00	16.00	16.00	16.00	16.00	-	5,950
Jun 26, 2026	16.00	16.50	16.00	16.00	16.00	-	230
Jun 25, 2026	16.00	18.15	16.00	16.00	16.00	-	1,554
Jun 24, 2026	16.00	16.00	16.00	16.00	16.00	-0.06%	1,807
Jun 23, 2026	16.01	17.00	16.00	16.01	16.01	0.06%	1,900
Jun 22, 2026	16.00	18.15	16.00	16.00	16.00	0.95%	100,025
Jun 18, 2026	15.85	15.85	15.85	15.85	15.85	0.19%	2,000
Jun 17, 2026	15.82	18.15	15.82	15.82	15.82	0.25%	50,002
Jun 16, 2026	15.78	15.78	15.78	15.78	15.78	-	-
Jun 15, 2026	15.78	15.85	15.75	15.78	15.78	-0.25%	1,270
Jun 12, 2026	15.82	15.82	15.82	15.82	15.82	-	52,687
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