Price History

GUARDIAN HOLDINGS LIMITED (GHL)

July 10, 2022 through August 9, 2022

TIP: Select short periods when viewing stocks.

  Date Volume Last Traded
Price ($)
Closing
Price ($)
Price
Change ($)
Closing
Bid ($)
Closing
Ask ($)
2022-07-11 1,151 502.00 502.81 2.43 505.00 510.00
2022-07-12 1,018 505.00 505.59 2.78 505.01 519.95
2022-07-13 113 505.01 505.01 -0.58 505.01 505.59
2022-07-14 124 505.10 505.21 0.20 505.01 505.59
2022-07-15 182 505.01 505.29 0.08 505.01 518.97
2022-07-18 8 518.95 515.47 10.18 506.00 516.99
2022-07-19 15 516.99 516.99 1.52 506.00 517.00
2022-07-20 736 518.00 513.07 -3.92 506.00 518.00
2022-07-21 1 506.01 506.01 -7.06 506.00 518.00
2022-07-22 0 506.01 506.01 0.00 506.00 518.00
2022-07-25 126 517.99 507.29 1.28 508.00 518.00
2022-07-26 0 517.99 507.29 0.00 505.00 510.00
2022-07-27 1,038 506.00 505.38 -1.91 506.00 510.00
2022-07-28 123 510.00 506.22 0.84 505.00 518.00
2022-07-29 139 505.00 505.00 -1.22 505.00 509.99
2022-08-02 342 506.00 505.88 0.88 505.00 506.00
2022-08-03 926 505.00 505.01 -0.87 505.00 506.00
2022-08-04 105 506.00 506.00 0.99 506.00 506.50
2022-08-05 1,126 650.00 542.18 36.18 505.00 594.00
2022-08-08 137 510.01 546.54 4.36 510.00 550.00
2022-08-09 572 510.00 507.10 -39.44 506.02 548.00
Select Stock
Prev. Closing Price $546.54
Open $510.00
Bid $506.02
Ask $548.00
Volume Traded 572
Last Traded $510.00