Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2019		24.00	24.00	24.00	0	+0.00(+0.00%)
Mar 26, 2019		24.00	24.00	24.00	0	+0.10(+0.42%)
Mar 25, 2019	23.91	23.91	23.90	23.90	206	-0.30(-1.24%)
Mar 21, 2019		24.20	24.20	24.20	0	+0.21(+0.88%)
Mar 20, 2019	23.90	23.99	23.90	23.99	500	-0.01(-0.04%)
Mar 15, 2019		24.00	24.00	24.00	0	+0.20(+0.84%)
Mar 14, 2019	23.81	23.81	23.80	23.80	200	-0.20(-0.83%)
Mar 13, 2019	24.00	24.00	24.00	24.00	100	+0.00(+0.00%)
Mar 12, 2019	24.20	24.20	24.00	24.00	300	-0.49(-2.00%)
Mar 11, 2019	24.49	24.49	24.49	24.49	100	+0.49(+2.04%)
Mar 08, 2019	24.01	24.01	24.00	24.00	200	-0.25(-1.03%)
Mar 01, 2019		24.25	24.25	24.25	0	+0.75(+3.19%)
Feb 27, 2019		23.50	23.50	23.50	0	+0.39(+1.69%)
Feb 26, 2019		23.11	23.11	23.11	50	+0.00(+0.00%)
Feb 22, 2019		23.11	23.11	23.11	0	-0.30(-1.28%)
Feb 21, 2019		23.41	23.41	23.41	67	+0.00(+0.00%)
Feb 19, 2019		23.41	23.41	23.41	0	+0.30(+1.30%)
Feb 15, 2019		23.11	23.11	23.11	0	+0.28(+1.23%)
Feb 13, 2019		22.83	22.83	22.83	0	-0.18(-0.78%)
Feb 07, 2019		23.01	23.01	23.01	0	+0.19(+0.83%)
Feb 06, 2019	22.82	22.82	22.82	22.82	550	+0.00(+0.00%)
Feb 05, 2019	22.80	23.00	22.80	22.82	1,200	+0.03(+0.13%)
Feb 04, 2019		22.79	22.79	22.79	9	+0.00(+0.00%)
Feb 01, 2019	22.79	22.79	22.79	22.79	100	+0.01(+0.04%)
Jan 30, 2019		22.78	22.78	22.78	0	-0.18(-0.78%)
Jan 29, 2019		22.96	22.96	22.96	50	+0.00(+0.00%)
Jan 22, 2019		22.96	22.96	22.96	0	+0.06(+0.26%)
Jan 21, 2019	22.90	22.90	22.90	22.90	409	+0.00(+0.00%)
Jan 18, 2019	22.56	22.90	22.56	22.90	2,600	+0.01(+0.04%)
Jan 17, 2019	22.89	22.89	22.89	22.89	100	+0.03(+0.13%)
Jan 16, 2019	22.85	22.86	22.85	22.86	200	+0.30(+1.33%)
Jan 14, 2019		22.56	22.56	22.56	0	-0.11(-0.49%)
Jan 10, 2019		22.67	22.67	22.67	0	-0.29(-1.26%)
Jan 09, 2019	22.95	22.96	22.95	22.96	200	+0.30(+1.32%)
Jan 08, 2019	22.66	22.66	22.66	22.66	100	+0.28(+1.25%)
Jan 04, 2019		22.38	22.38	22.38	0	+0.48(+2.19%)
Dec 31, 2018		21.90	21.90	21.90	0	+0.30(+1.39%)
Dec 28, 2018	21.23	21.60	21.23	21.60	300	+0.66(+3.15%)
Dec 27, 2018	20.99	21.30	20.94	20.94	694	+0.54(+2.65%)
Dec 24, 2018		20.40	20.40	20.40	0	-0.35(-1.69%)
Dec 21, 2018	21.11	21.11	20.75	20.75	550	-0.65(-3.04%)
Dec 19, 2018		21.40	21.40	21.40	0	+0.30(+1.42%)
Dec 18, 2018	21.59	21.59	21.10	21.10	700	-0.68(-3.12%)
Dec 17, 2018	22.01	22.01	21.48	21.78	500	-0.52(-2.33%)
Dec 14, 2018	22.00	22.30	21.95	22.30	650	+0.20(+0.90%)
Dec 13, 2018	21.89	22.75	21.89	22.10	2,288	+0.50(+2.31%)
Dec 07, 2018		21.60	21.60	21.60	0	-0.25(-1.14%)
Dec 06, 2018	22.11	22.11	21.85	21.85	360	-0.55(-2.46%)
Dec 05, 2018	22.41	22.41	22.40	22.40	200	-0.27(-1.19%)
Dec 03, 2018		22.67	22.67	22.67	0	-0.23(-1.00%)
Nov 30, 2018	22.92	22.92	22.90	22.90	1,000	+0.09(+0.39%)
Nov 29, 2018	23.00	23.00	22.81	22.81	200	-0.19(-0.83%)
Nov 28, 2018	23.01	23.01	23.00	23.00	200	-0.25(-1.08%)
Nov 23, 2018		23.25	23.25	23.25	0	-0.10(-0.43%)
Nov 22, 2018	23.30	23.35	23.30	23.35	200	+0.10(+0.43%)
Nov 21, 2018	23.25	23.26	23.00	23.25	400	+0.00(+0.00%)
Nov 20, 2018	23.25	23.25	23.25	23.25	100	-0.19(-0.81%)
Nov 19, 2018	23.44	23.44	23.44	23.44	100	+0.00(+0.00%)
Nov 15, 2018		23.44	23.44	23.44	0	-0.50(-2.09%)
Nov 14, 2018	23.95	24.24	23.94	23.94	1,400	-0.01(-0.04%)
Nov 13, 2018	23.96	23.96	23.95	23.95	1,100	+0.23(+0.97%)
Nov 12, 2018	24.01	24.01	23.72	23.72	300	-0.67(-2.75%)
Nov 06, 2018		24.39	24.39	24.39	0	-0.21(-0.85%)
Nov 02, 2018		24.60	24.60	24.60	0	+0.20(+0.82%)
Nov 01, 2018	24.25	24.40	24.25	24.40	400	+0.15(+0.62%)
Oct 31, 2018	24.25	24.25	24.25	24.25	100	+0.00(+0.00%)
Oct 30, 2018	24.25	24.25	24.25	24.25	100	-0.11(-0.45%)
Oct 29, 2018	24.50	24.50	24.36	24.36	200	-0.23(-0.94%)
Oct 25, 2018		24.59	24.59	24.59	0	-0.06(-0.24%)
Oct 24, 2018	25.00	25.00	24.65	24.65	300	+0.05(+0.20%)
Oct 23, 2018	24.60	24.60	24.60	24.60	100	-0.06(-0.24%)
Oct 22, 2018	24.66	24.66	24.66	24.66	100	-0.14(-0.56%)
Oct 19, 2018	24.80	24.80	24.80	24.80	100	-0.06(-0.24%)
Oct 17, 2018		24.86	24.86	24.86	0	+0.33(+1.35%)
Oct 16, 2018	24.60	24.60	24.53	24.53	200	+0.03(+0.12%)
Oct 15, 2018	24.65	24.65	24.50	24.50	1,200	+0.09(+0.37%)
Oct 12, 2018	24.50	24.70	24.25	24.41	600	-0.09(-0.37%)
Oct 11, 2018	25.00	25.00	24.50	24.50	500	-0.75(-2.97%)
Oct 09, 2018		25.25	25.25	25.25	0	+0.00(+0.00%)
Oct 05, 2018		25.25	25.25	25.25	0	+0.30(+1.20%)
Oct 04, 2018	25.01	25.01	24.95	24.95	400	-0.35(-1.38%)
Oct 02, 2018		25.30	25.30	25.30	0	+0.30(+1.20%)
Sep 26, 2018		25.00	25.00	25.00	0	+0.20(+0.81%)
Sep 25, 2018	24.80	24.80	24.80	24.80	1,000	+0.05(+0.20%)
Sep 18, 2018		24.75	24.75	24.75	0	+0.50(+2.06%)
Sep 17, 2018	24.25	24.25	24.25	24.25	500	+0.24(+1.00%)
Sep 13, 2018		24.01	24.01	24.01	0	-0.20(-0.83%)
Sep 12, 2018	24.21	24.21	24.21	24.21	104	+0.00(+0.00%)
Sep 11, 2018	24.20	24.21	24.20	24.21	1,000	+0.21(+0.88%)
Sep 07, 2018		24.00	24.00	24.00	0	+0.00(+0.00%)
Sep 05, 2018		24.00	24.00	24.00	0	-0.01(-0.04%)
Aug 31, 2018		24.01	24.01	24.01	0	+0.03(+0.13%)
Aug 30, 2018	23.81	23.98	23.75	23.98	600	-0.02(-0.08%)
Aug 28, 2018		24.00	24.00	24.00	0	+0.10(+0.42%)
Aug 27, 2018	23.80	23.90	23.80	23.90	200	+0.40(+1.70%)
Aug 24, 2018	23.71	23.71	23.50	23.50	300	-0.30(-1.26%)
Aug 23, 2018	23.81	23.81	23.80	23.80	200	-0.19(-0.79%)
Aug 22, 2018	23.99	23.99	23.99	23.99	1,000	+0.52(+2.22%)
Aug 09, 2018		23.47	23.47	23.47	0	-0.28(-1.18%)
Aug 08, 2018	23.89	24.00	23.75	23.75	1,100	+0.15(+0.64%)
Aug 07, 2018	23.60	23.60	23.60	23.60	200	-0.14(-0.59%)
Aug 03, 2018		23.74	23.74	23.74	0	+0.00(+0.00%)
Aug 01, 2018		23.74	23.74	23.74	0	+0.14(+0.59%)
Jul 31, 2018	23.59	23.60	23.59	23.60	400	+0.07(+0.30%)
Jul 30, 2018	23.50	23.53	23.50	23.53	200	+0.28(+1.20%)
Jul 24, 2018		23.25	23.25	23.25	0	-0.18(-0.77%)
Jul 23, 2018	23.40	23.43	23.40	23.43	300	+0.23(+0.99%)
Jul 13, 2018		23.20	23.20	23.20	0	+0.05(+0.22%)
Jul 12, 2018	23.17	23.17	23.15	23.15	1,438	-0.10(-0.43%)
Jul 09, 2018		23.25	23.25	23.25	0	-0.09(-0.39%)
Jul 05, 2018		23.34	23.34	23.34	0	+0.19(+0.82%)
Jul 04, 2018	23.25	23.25	23.15	23.15	300	+0.15(+0.65%)
Jun 29, 2018		23.00	23.00	23.00	0	-0.25(-1.08%)
Jun 28, 2018	23.01	23.26	22.81	23.25	700	+0.00(+0.00%)
Jun 27, 2018	23.26	23.26	23.25	23.25	300	-0.44(-1.86%)
Jun 22, 2018		23.69	23.69	23.69	0	-0.01(-0.04%)
Jun 11, 2018		23.70	23.70	23.70	0	+0.08(+0.34%)
Jun 08, 2018	23.38	23.63	23.38	23.62	800	-0.11(-0.46%)
Jun 07, 2018	23.50	23.74	23.50	23.73	1,233	+0.23(+0.98%)
Jun 06, 2018	23.50	23.50	23.50	23.50	200	+0.20(+0.86%)
Jun 04, 2018		23.30	23.30	23.30	0	+0.00(+0.00%)
Jun 01, 2018	23.30	23.30	23.30	23.30	100	+0.00(+0.00%)
May 31, 2018	23.30	23.30	23.30	23.30	100	-0.07(-0.30%)
May 30, 2018	23.37	23.37	23.37	23.37	600	-0.03(-0.13%)
May 29, 2018	23.40	23.40	23.40	23.40	100	-0.10(-0.43%)
May 28, 2018	23.50	23.50	23.50	23.50	100	-0.25(-1.05%)
May 24, 2018		23.75	23.75	23.75	0	-0.23(-0.96%)
May 23, 2018	23.98	23.98	23.98	23.98	400	+0.28(+1.18%)
May 22, 2018	23.75	23.75	23.70	23.70	450	-0.27(-1.13%)
May 17, 2018		23.97	23.97	23.97	0	+0.22(+0.93%)
May 16, 2018	24.39	24.46	23.75	23.75	1,000	-0.24(-1.00%)
May 15, 2018	23.85	23.99	23.85	23.99	1,100	+0.14(+0.59%)
May 14, 2018	24.00	24.00	23.85	23.85	200	-0.01(-0.04%)
May 11, 2018	24.09	24.25	23.86	23.86	500	-0.33(-1.36%)
May 07, 2018		24.19	24.19	24.19	12	-0.06(-0.25%)
May 02, 2018		24.25	24.25	24.25	0	-0.17(-0.70%)
Apr 26, 2018		24.42	24.42	24.42	0	-0.08(-0.33%)
Apr 25, 2018	24.49	24.50	24.49	24.50	600	+0.24(+0.99%)
Apr 19, 2018		24.26	24.26	24.26	0	+0.26(+1.08%)
Apr 17, 2018		24.00	24.00	24.00	0	+0.08(+0.33%)
Apr 11, 2018		23.92	23.92	23.92	0	-0.08(-0.33%)
Apr 06, 2018		24.00	24.00	24.00	0	-0.20(-0.83%)
Apr 05, 2018	24.20	24.20	24.20	24.20	100	-0.05(-0.21%)
Apr 04, 2018	24.25	24.25	24.25	24.25	100	-0.25(-1.02%)
Apr 03, 2018	24.50	24.50	24.50	24.50	100	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Guardian Capital (TSX: GCG )

Historical Prices

Sections

Services

Wapakoneta Daily News

Wapakoneta, OH (45895)

Today

Tonight

Guardian Capital (TSX: GCG )

Historical Prices

Sections

Services

Wapakoneta Daily News