Register for streaming realtime charts, analysis tools, and prices.
GUAR3F Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 6.59 | -0.09 | -1.35% | 6.61 | 6.76 | 6.50 | 2,073 |
| Jun 24 2024 | 6.68 | 0.28 | 4.37% | 6.42 | 6.82 | 6.42 | 3,307 |
| Jun 21 2024 | 6.40 | -0.01 | -0.16% | 6.48 | 6.56 | 6.39 | 3,089 |
| Jun 20 2024 | 6.41 | 0.04 | 0.63% | 6.85 | 7.04 | 6.41 | 5,042 |
| Jun 19 2024 | 6.37 | -0.31 | -4.64% | 6.70 | 6.70 | 6.36 | 2,505 |
| Jun 18 2024 | 6.68 | 0.27 | 4.21% | 6.53 | 6.77 | 6.40 | 3,361 |
| Jun 17 2024 | 6.41 | -0.46 | -6.70% | 6.80 | 6.80 | 6.41 | 4,144 |
| Jun 14 2024 | 6.87 | -0.01 | -0.15% | 6.80 | 6.95 | 6.67 | 2,449 |
| Jun 13 2024 | 6.88 | -0.14 | -1.99% | 6.92 | 6.96 | 6.73 | 3,479 |
| Jun 12 2024 | 7.02 | -0.16 | -2.23% | 6.98 | 7.37 | 6.88 | 3,923 |
| Jun 11 2024 | 7.18 | 0.40 | 5.90% | 6.81 | 7.20 | 6.81 | 2,798 |
| Jun 10 2024 | 6.78 | -0.35 | -4.91% | 7.09 | 7.16 | 6.76 | 3,598 |
| Jun 07 2024 | 7.13 | -0.40 | -5.31% | 7.35 | 7.48 | 7.12 | 3,007 |
| Jun 06 2024 | 7.53 | 0.21 | 2.87% | 7.34 | 7.53 | 7.23 | 1,951 |
| Jun 05 2024 | 7.32 | -0.06 | -0.81% | 7.35 | 7.49 | 7.17 | 3,224 |
| Jun 04 2024 | 7.38 | -0.30 | -3.91% | 7.50 | 7.57 | 7.38 | 3,174 |
| Jun 03 2024 | 7.68 | -0.03 | -0.39% | 7.55 | 7.77 | 7.37 | 2,524 |
| May 31 2024 | 7.71 | 0.00 | 0.00% | 7.54 | 7.71 | 7.35 | 2,964 |
| May 29 2024 | 7.71 | -0.10 | -1.28% | 7.67 | 7.71 | 7.51 | 2,065 |
| May 28 2024 | 7.81 | -0.01 | -0.13% | 7.84 | 7.95 | 7.68 | 2,864 |
| May 27 2024 | 7.82 | 0.27 | 3.58% | 7.51 | 7.82 | 7.43 | 3,215 |
| May 24 2024 | 7.55 | 0.39 | 5.45% | 7.20 | 7.55 | 7.20 | 3,937 |
| May 23 2024 | 7.16 | 0.08 | 1.13% | 7.00 | 7.37 | 7.00 | 3,450 |
| May 22 2024 | 7.08 | -0.29 | -3.93% | 7.37 | 7.39 | 7.01 | 4,631 |
| May 21 2024 | 7.37 | -0.54 | -6.83% | 7.92 | 8.02 | 7.36 | 4,050 |
| May 20 2024 | 7.91 | 0.07 | 0.89% | 7.82 | 7.91 | 7.58 | 2,681 |
| May 17 2024 | 7.84 | 0.14 | 1.82% | 7.79 | 7.86 | 7.62 | 2,462 |
| May 16 2024 | 7.70 | -0.09 | -1.16% | 7.80 | 7.90 | 7.54 | 2,890 |
| May 15 2024 | 7.79 | 0.44 | 5.99% | 7.46 | 7.79 | 7.34 | 3,634 |
| May 14 2024 | 7.35 | -0.56 | -7.08% | 7.52 | 7.66 | 7.21 | 3,506 |
| May 13 2024 | 7.91 | -0.21 | -2.59% | 8.05 | 8.05 | 7.47 | 2,796 |
| May 10 2024 | 8.12 | 0.09 | 1.12% | 8.07 | 8.12 | 7.71 | 2,589 |
| May 09 2024 | 8.03 | -0.22 | -2.67% | 8.00 | 8.21 | 7.86 | 3,977 |
| May 08 2024 | 8.25 | -0.30 | -3.51% | 8.41 | 8.41 | 7.80 | 6,879 |
| May 07 2024 | 8.55 | 0.14 | 1.66% | 8.39 | 9.37 | 8.38 | 8,549 |
| May 06 2024 | 8.41 | -0.23 | -2.66% | 8.84 | 9.06 | 8.41 | 6,868 |
| May 03 2024 | 8.64 | 0.96 | 12.50% | 7.74 | 8.94 | 7.74 | 10,787 |
| May 02 2024 | 7.68 | 0.24 | 3.23% | 7.40 | 7.79 | 7.38 | 5,211 |
| Apr 30 2024 | 7.44 | 0.16 | 2.20% | 7.30 | 7.44 | 7.03 | 3,813 |
| Apr 29 2024 | 7.28 | 0.05 | 0.69% | 7.24 | 7.29 | 7.15 | 2,322 |
| Apr 26 2024 | 7.23 | 0.43 | 6.32% | 6.89 | 7.24 | 6.89 | 3,400 |
| Apr 25 2024 | 6.80 | -0.55 | -7.48% | 7.15 | 7.15 | 6.80 | 3,722 |
| Apr 24 2024 | 7.35 | 0.05 | 0.68% | 7.37 | 7.39 | 7.15 | 3,171 |
| Apr 23 2024 | 7.30 | -0.03 | -0.41% | 7.30 | 7.35 | 7.13 | 2,869 |
| Apr 22 2024 | 7.33 | -0.14 | -1.87% | 7.32 | 7.37 | 7.18 | 3,633 |
| Apr 19 2024 | 7.47 | 0.32 | 4.48% | 7.15 | 7.50 | 7.07 | 3,963 |
| Apr 18 2024 | 7.15 | -0.10 | -1.38% | 7.17 | 7.26 | 7.06 | 3,310 |
| Apr 17 2024 | 7.25 | 0.14 | 1.97% | 7.23 | 7.36 | 7.05 | 3,906 |
| Apr 16 2024 | 7.11 | -0.15 | -2.07% | 7.40 | 7.46 | 7.01 | 6,172 |
| Apr 15 2024 | 7.26 | -0.49 | -6.32% | 7.75 | 7.75 | 7.25 | 7,353 |
| Apr 12 2024 | 7.75 | -0.44 | -5.37% | 8.08 | 8.08 | 7.54 | 4,983 |
| Apr 11 2024 | 8.19 | 0.02 | 0.24% | 8.20 | 8.26 | 7.98 | 5,265 |
| Apr 10 2024 | 8.17 | -0.08 | -0.97% | 8.25 | 8.25 | 7.91 | 4,005 |
| Apr 09 2024 | 8.25 | 0.07 | 0.86% | 8.20 | 8.52 | 8.20 | 3,898 |
| Apr 08 2024 | 8.18 | 0.22 | 2.76% | 7.98 | 8.29 | 7.94 | 2,963 |
| Apr 05 2024 | 7.96 | -0.22 | -2.69% | 8.11 | 8.22 | 7.93 | 4,083 |
| Apr 04 2024 | 8.18 | 0.03 | 0.37% | 8.09 | 8.43 | 8.06 | 4,167 |
| Apr 03 2024 | 8.15 | -0.60 | -6.86% | 8.60 | 8.67 | 7.87 | 6,224 |
| Apr 02 2024 | 8.75 | 0.27 | 3.18% | 8.41 | 8.75 | 8.21 | 7,153 |
| Apr 01 2024 | 8.48 | 0.19 | 2.29% | 8.32 | 8.53 | 8.19 | 6,194 |
| Mar 28 2024 | 8.29 | 0.34 | 4.28% | 7.90 | 8.46 | 7.87 | 7,358 |
