Register for streaming realtime charts, analysis tools, and prices.
GUAR3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 7.94 | 0.21 | 2.72% | 7.74 | 7.96 | 7.56 | 1,220,800 |
| May 17 2024 | 7.73 | -0.06 | -0.77% | 7.81 | 7.89 | 7.63 | 972,500 |
| May 16 2024 | 7.79 | 0.00 | 0.00% | 7.85 | 7.91 | 7.53 | 2,031,000 |
| May 15 2024 | 7.79 | 0.53 | 7.30% | 7.30 | 7.80 | 7.29 | 1,985,700 |
| May 14 2024 | 7.26 | -0.35 | -4.60% | 7.58 | 7.68 | 7.19 | 2,003,700 |
| May 13 2024 | 7.61 | -0.09 | -1.17% | 7.71 | 7.77 | 7.48 | 1,204,200 |
| May 10 2024 | 7.70 | -0.42 | -5.17% | 8.08 | 8.13 | 7.70 | 1,757,400 |
| May 09 2024 | 8.12 | -0.03 | -0.37% | 7.91 | 8.22 | 7.83 | 2,056,700 |
| May 08 2024 | 8.15 | -0.27 | -3.21% | 8.40 | 8.42 | 7.80 | 4,927,000 |
| May 07 2024 | 8.42 | -0.10 | -1.17% | 8.65 | 9.43 | 8.36 | 5,728,900 |
| May 06 2024 | 8.52 | -0.18 | -2.07% | 8.75 | 9.08 | 8.44 | 2,707,200 |
| May 03 2024 | 8.70 | 0.97 | 12.55% | 7.90 | 8.96 | 7.90 | 5,482,800 |
| May 02 2024 | 7.73 | 0.36 | 4.88% | 7.47 | 7.81 | 7.37 | 2,285,000 |
| Apr 30 2024 | 7.37 | 0.11 | 1.52% | 7.27 | 7.39 | 7.02 | 3,268,000 |
| Apr 29 2024 | 7.26 | 0.00 | 0.00% | 7.28 | 7.30 | 7.14 | 854,900 |
| Apr 26 2024 | 7.26 | 0.37 | 5.37% | 7.05 | 7.26 | 7.01 | 1,137,400 |
| Apr 25 2024 | 6.89 | -0.31 | -4.31% | 7.16 | 7.16 | 6.81 | 1,805,800 |
| Apr 24 2024 | 7.20 | -0.05 | -0.69% | 7.25 | 7.32 | 7.15 | 1,051,500 |
| Apr 23 2024 | 7.25 | -0.06 | -0.82% | 7.36 | 7.36 | 7.13 | 1,410,400 |
| Apr 22 2024 | 7.31 | -0.01 | -0.14% | 7.32 | 7.40 | 7.17 | 2,148,800 |
| Apr 19 2024 | 7.32 | 0.22 | 3.10% | 7.18 | 7.52 | 7.12 | 2,659,700 |
| Apr 18 2024 | 7.10 | 0.05 | 0.71% | 7.15 | 7.24 | 7.07 | 1,686,400 |
| Apr 17 2024 | 7.05 | -0.13 | -1.81% | 7.32 | 7.46 | 7.03 | 2,318,700 |
| Apr 16 2024 | 7.18 | -0.17 | -2.31% | 7.20 | 7.40 | 7.00 | 3,749,600 |
| Apr 15 2024 | 7.35 | -0.20 | -2.65% | 7.65 | 7.71 | 7.22 | 5,231,400 |
| Apr 12 2024 | 7.55 | -0.49 | -6.09% | 8.08 | 8.08 | 7.54 | 2,053,900 |
| Apr 11 2024 | 8.04 | -0.13 | -1.59% | 8.22 | 8.30 | 7.96 | 1,684,900 |
| Apr 10 2024 | 8.17 | -0.13 | -1.57% | 8.24 | 8.24 | 7.91 | 2,454,200 |
| Apr 09 2024 | 8.30 | 0.14 | 1.72% | 8.20 | 8.54 | 8.19 | 2,723,700 |
| Apr 08 2024 | 8.16 | 0.18 | 2.26% | 7.97 | 8.25 | 7.93 | 1,933,600 |
| Apr 05 2024 | 7.98 | -0.19 | -2.33% | 8.18 | 8.20 | 7.92 | 1,743,200 |
| Apr 04 2024 | 8.17 | 0.25 | 3.16% | 8.05 | 8.44 | 8.05 | 2,423,400 |
| Apr 03 2024 | 7.92 | -0.72 | -8.33% | 8.60 | 8.61 | 7.91 | 3,336,700 |
| Apr 02 2024 | 8.64 | 0.26 | 3.10% | 8.40 | 8.73 | 8.25 | 2,818,200 |
| Apr 01 2024 | 8.38 | 0.12 | 1.45% | 8.35 | 8.53 | 8.20 | 2,464,700 |
| Mar 28 2024 | 8.26 | 0.29 | 3.64% | 7.90 | 8.47 | 7.86 | 6,009,600 |
| Mar 27 2024 | 7.97 | 0.38 | 5.01% | 7.62 | 7.98 | 7.47 | 3,484,200 |
| Mar 26 2024 | 7.59 | -0.04 | -0.52% | 7.54 | 7.73 | 7.43 | 2,065,900 |
| Mar 25 2024 | 7.63 | -0.11 | -1.42% | 7.80 | 7.80 | 7.62 | 1,157,000 |
| Mar 22 2024 | 7.74 | -0.24 | -3.01% | 7.98 | 7.98 | 7.64 | 1,942,900 |
| Mar 21 2024 | 7.98 | -0.02 | -0.25% | 7.99 | 8.12 | 7.88 | 1,861,800 |
| Mar 20 2024 | 8.00 | 0.06 | 0.76% | 7.99 | 8.10 | 7.85 | 2,547,500 |
| Mar 19 2024 | 7.94 | 0.37 | 4.89% | 7.53 | 8.04 | 7.09 | 4,443,000 |
| Mar 18 2024 | 7.57 | 0.48 | 6.77% | 7.15 | 7.57 | 7.15 | 3,025,600 |
| Mar 15 2024 | 7.09 | -0.11 | -1.53% | 7.21 | 7.34 | 6.83 | 7,243,400 |
| Mar 14 2024 | 7.20 | -0.25 | -3.36% | 7.53 | 7.75 | 7.19 | 4,663,600 |
| Mar 13 2024 | 7.45 | -0.26 | -3.37% | 7.64 | 7.81 | 7.42 | 3,965,000 |
| Mar 12 2024 | 7.71 | -0.36 | -4.46% | 8.03 | 8.04 | 7.65 | 3,337,400 |
| Mar 11 2024 | 8.07 | 0.25 | 3.20% | 7.71 | 8.13 | 7.47 | 4,451,700 |
| Mar 08 2024 | 7.82 | 0.86 | 12.36% | 6.85 | 7.82 | 6.75 | 7,284,600 |
| Mar 07 2024 | 6.96 | 0.72 | 11.54% | 6.62 | 7.32 | 6.52 | 9,903,400 |
| Mar 06 2024 | 6.24 | 0.11 | 1.79% | 6.20 | 6.36 | 6.09 | 2,869,400 |
| Mar 05 2024 | 6.13 | -0.18 | -2.85% | 6.28 | 6.36 | 6.03 | 2,617,500 |
| Mar 04 2024 | 6.31 | -0.10 | -1.56% | 6.44 | 6.50 | 6.21 | 1,953,900 |
| Mar 01 2024 | 6.41 | 0.41 | 6.83% | 6.05 | 6.44 | 6.02 | 3,457,000 |
| Feb 29 2024 | 6.00 | 0.17 | 2.92% | 5.83 | 6.17 | 5.74 | 2,898,800 |
| Feb 28 2024 | 5.83 | -0.07 | -1.19% | 5.85 | 5.98 | 5.80 | 1,396,300 |
| Feb 27 2024 | 5.90 | 0.21 | 3.69% | 5.71 | 5.95 | 5.71 | 1,657,500 |
| Feb 26 2024 | 5.69 | -0.10 | -1.73% | 5.79 | 5.82 | 5.62 | 1,419,700 |
| Feb 23 2024 | 5.79 | 0.23 | 4.14% | 5.56 | 5.84 | 5.55 | 2,691,900 |
| Feb 22 2024 | 5.56 | 0.13 | 2.39% | 5.48 | 5.63 | 5.43 | 3,132,200 |
| Feb 21 2024 | 5.43 | 0.15 | 2.84% | 5.29 | 5.48 | 5.25 | 2,257,300 |
