Guardian Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	0.81	0.86	0.86	0.81	0.81	-	1
Jul 22, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Jul 21, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Jul 20, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Jul 17, 2026	0.81	0.85	0.85	0.81	0.81	-	1
Jul 16, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Jul 15, 2026	0.81	0.81	0.81	0.81	0.81	8.00%	1,231
Jul 14, 2026	0.75	0.81	0.81	0.75	0.75	-	31
Jul 13, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Jul 10, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Jul 9, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Jul 8, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Jul 7, 2026	0.75	0.75	0.75	0.75	0.75	-	8,000
Jul 6, 2026	0.75	0.75	0.75	0.75	0.75	-7.41%	100
Jul 3, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Jul 2, 2026	0.81	0.81	0.81	0.81	0.81	-	250
Jul 1, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Jun 30, 2026	0.81	0.81	0.81	0.81	0.81	-1.22%	957
Jun 29, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Jun 26, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Jun 25, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Jun 24, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Jun 23, 2026	0.82	0.83	0.82	0.82	0.82	1.23%	200
Jun 22, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Jun 18, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Jun 17, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Jun 16, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Jun 15, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Jun 12, 2026	0.81	0.85	0.85	0.81	0.81	-	51
Jun 11, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Jun 10, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Jun 9, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Jun 8, 2026	0.81	0.82	0.81	0.81	0.81	3.85%	1,956
Jun 5, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Jun 3, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Jun 2, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Jun 1, 2026	0.78	0.78	0.78	0.78	0.78	-	-
May 29, 2026	0.78	0.78	0.78	0.78	0.78	-	-
May 28, 2026	0.78	0.78	0.78	0.78	0.78	-	-
May 27, 2026	0.78	0.78	0.78	0.78	0.78	14.71%	1,500
May 26, 2026	0.68	0.68	0.68	0.68	0.68	-	-
May 25, 2026	0.68	0.74	0.74	0.68	0.68	-	78
May 22, 2026	0.68	0.68	0.68	0.68	0.68	-	-
May 21, 2026	0.68	0.68	0.68	0.68	0.68	-	-
May 20, 2026	0.68	0.74	0.74	0.68	0.68	-	10
May 19, 2026	0.68	0.68	0.68	0.68	0.68	1.49%	447,559
May 18, 2026	0.67	0.67	0.67	0.67	0.67	-1.47%	280
May 15, 2026	0.68	0.68	0.68	0.68	0.68	-	-
May 14, 2026	0.68	0.68	0.68	0.68	0.68	-	-
May 13, 2026	0.68	0.68	0.68	0.68	0.68	-	-