Indicators

Guardian Cap Grp Ltd (TSX: GCG-A )

45.58 -0.42 (-0.91%)

Streaming Delayed Price Updated: 12:39 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	5.390	5.490	5.070	5.490	17,211	+0.19(+3.58%)
May 28, 2009	5.300	5.300	5.200	5.300	19,300	+0.05(+0.95%)
May 27, 2009	5.250	5.250	5.250	5.250	1,600	+0.00(+0.00%)
May 26, 2009	5.250	5.360	5.250	5.250	16,980	+0.00(+0.00%)
May 25, 2009	5.250	5.340	5.250	5.250	4,934	+0.00(+0.00%)
May 22, 2009	5.510	5.250	5.250	5.250	12,759	+0.00(+0.00%)
May 21, 2009	5.510	5.510	5.250	5.250	12,759	+0.00(+0.00%)
May 20, 2009	5.540	5.540	5.250	5.250	13,575	-0.29(-5.23%)
May 19, 2009	5.340	5.540	5.340	5.540	43,798	+0.20(+3.75%)
May 15, 2009	5.340	5.340	5.340	5.340	200	+0.19(+3.69%)
May 14, 2009	5.130	5.160	5.130	5.150	2,381	-0.05(-0.96%)
May 13, 2009	5.200	5.230	5.200	5.200	31,000	-0.05(-0.95%)
May 12, 2009	5.160	5.350	5.150	5.250	20,000	+0.05(+0.96%)
May 11, 2009	5.160	5.340	5.110	5.200	26,600	-0.15(-2.80%)
May 08, 2009	5.350	5.350	5.350	5.350	5,000	-0.01(-0.19%)
May 07, 2009	5.180	5.360	5.160	5.360	23,700	+0.02(+0.37%)
May 06, 2009	4.950	5.340	4.950	5.340	57,800	+0.40(+8.10%)
May 05, 2009	4.790	4.950	4.790	4.940	22,100	+0.22(+4.66%)
May 04, 2009	4.690	4.750	4.720	4.720	44,750	+0.22(+4.89%)

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.