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 (%)
May 31, 2010	8.000	8.090	8.000	8.090	4,200	+0.00(+0.00%)
May 28, 2010	8.090	8.090	8.090	8.090	400	+0.00(+0.00%)
May 27, 2010	7.860	8.090	7.850	8.090	1,100	+0.09(+1.12%)
May 26, 2010	7.990	8.000	7.990	8.000	6,784	+0.20(+2.56%)
May 25, 2010	7.850	7.850	7.440	7.800	6,112	-0.20(-2.50%)
May 21, 2010	7.890	8.000	7.890	8.000	3,400	+0.09(+1.14%)
May 20, 2010	7.980	7.980	7.870	7.910	16,950	-0.09(-1.12%)
May 19, 2010	7.990	8.000	7.990	8.000	500	-0.10(-1.23%)
May 18, 2010	7.990	8.100	7.980	8.100	800	-0.11(-1.34%)
May 17, 2010	8.200	8.210	8.200	8.210	400	+0.11(+1.36%)
May 14, 2010	8.210	8.210	8.000	8.100	25,550	+0.10(+1.25%)
May 13, 2010	8.330	8.330	8.000	8.000	7,025	-0.10(-1.23%)
May 12, 2010	8.330	8.330	8.090	8.100	4,600	+0.20(+2.53%)
May 11, 2010	7.810	8.010	7.880	7.900	5,720	-0.18(-2.23%)
May 10, 2010	8.000	8.380	8.080	8.080	19,200	+0.11(+1.38%)
May 07, 2010	8.000	7.970	7.900	7.970	300,285	+0.22(+2.84%)
May 06, 2010	8.210	8.280	7.500	7.750	574,617	-0.55(-6.63%)
May 05, 2010	8.110	8.300	8.100	8.300	16,201	-0.01(-0.12%)
May 04, 2010	8.230	8.410	8.230	8.310	9,300	-0.17(-2.00%)

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.