Indicators

Guardian Cap Grp Ltd (TSX: GCG-A )

45.41 -0.59 (-1.28%)

Streaming Delayed Price Updated: 3:54 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	11.35	11.40	11.30	11.40	8,310	+0.00(+0.00%)
Jul 28, 2011	11.40	11.40	11.30	11.40	11,995	+0.08(+0.71%)
Jul 27, 2011	11.31	11.40	11.30	11.32	30,130	+0.02(+0.18%)
Jul 26, 2011	11.35	11.35	11.30	11.30	5,200	-0.05(-0.44%)
Jul 25, 2011	11.31	11.35	11.30	11.35	25,662	-0.12(-1.05%)
Jul 22, 2011	11.47	11.47	11.47	11.47	2,690	+0.00(+0.00%)
Jul 21, 2011	11.34	11.47	11.29	11.47	11,200	-0.03(-0.26%)
Jul 20, 2011	11.33	11.50	11.28	11.50	331,200	+0.03(+0.26%)
Jul 19, 2011	11.40	11.50	11.39	11.47	7,112	-0.03(-0.26%)
Jul 18, 2011	11.65	11.75	11.50	11.50	61,700	-0.13(-1.12%)
Jul 15, 2011	11.40	12.00	11.40	11.63	131,250	+0.43(+3.84%)
Jul 14, 2011	10.09	11.50	10.08	11.20	518,073	+1.11(+11.00%)
Jul 13, 2011	10.00	10.09	10.00	10.09	1,440	+0.19(+1.92%)
Jul 12, 2011		9.900	9.900	9.900	0	+0.00(+0.00%)
Jul 11, 2011		9.900	9.900	9.900	0	+0.00(+0.00%)
Jul 08, 2011	10.00	10.05	9.900	9.900	25,000	-0.11(-1.10%)
Jul 07, 2011	9.990	10.01	9.990	10.01	27,172	+0.11(+1.11%)
Jul 06, 2011	9.920	9.920	9.900	9.900	1,240	-0.10(-1.00%)
Jul 05, 2011	9.950	10.00	9.940	10.00	150,068	+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.