Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GUAR3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 04 2024 | 7.57 | 0.03 | 0.40% | 7.53 | 7.68 | 7.50 | 708,100 |
| Oct 03 2024 | 7.54 | -0.40 | -5.04% | 7.92 | 7.92 | 7.52 | 588,600 |
| Oct 02 2024 | 7.94 | 0.22 | 2.85% | 7.86 | 8.09 | 7.81 | 1,802,100 |
| Oct 01 2024 | 7.72 | -0.02 | -0.26% | 7.84 | 7.97 | 7.69 | 1,143,800 |
| Sep 30 2024 | 7.74 | -0.19 | -2.40% | 7.99 | 8.06 | 7.65 | 1,234,700 |
| Sep 27 2024 | 7.93 | -0.04 | -0.50% | 7.92 | 8.16 | 7.84 | 728,700 |
| Sep 26 2024 | 7.97 | 0.00 | 0.00% | 8.03 | 8.20 | 7.97 | 889,200 |
| Sep 25 2024 | 7.97 | -0.10 | -1.24% | 8.05 | 8.09 | 7.88 | 522,500 |
| Sep 24 2024 | 8.07 | 0.07 | 0.88% | 8.27 | 8.35 | 7.96 | 658,000 |
| Sep 23 2024 | 8.00 | -0.18 | -2.20% | 8.16 | 8.17 | 7.90 | 712,000 |
| Sep 20 2024 | 8.18 | -0.54 | -6.19% | 8.65 | 8.70 | 8.02 | 1,281,900 |
| Sep 19 2024 | 8.72 | -0.18 | -2.02% | 8.98 | 9.04 | 8.61 | 835,700 |
| Sep 18 2024 | 8.90 | 0.02 | 0.23% | 8.78 | 9.18 | 8.78 | 738,500 |
| Sep 17 2024 | 8.88 | -0.17 | -1.88% | 9.05 | 9.05 | 8.78 | 642,100 |
| Sep 16 2024 | 9.05 | 0.12 | 1.34% | 8.98 | 9.12 | 8.85 | 719,700 |
| Sep 13 2024 | 8.93 | 0.26 | 3.00% | 8.64 | 8.96 | 8.64 | 793,800 |
| Sep 12 2024 | 8.67 | 0.17 | 2.00% | 8.56 | 8.70 | 8.35 | 717,700 |
| Sep 11 2024 | 8.50 | -0.21 | -2.41% | 8.75 | 8.87 | 8.42 | 1,529,300 |
| Sep 10 2024 | 8.71 | -0.24 | -2.68% | 8.95 | 8.95 | 8.60 | 809,000 |
| Sep 09 2024 | 8.95 | 0.07 | 0.79% | 8.83 | 9.05 | 8.73 | 873,500 |
| Sep 06 2024 | 8.88 | -0.21 | -2.31% | 9.09 | 9.24 | 8.82 | 1,123,800 |
| Sep 05 2024 | 9.09 | 0.10 | 1.11% | 9.03 | 9.19 | 8.66 | 1,079,300 |
| Sep 04 2024 | 8.99 | -0.06 | -0.66% | 9.00 | 9.53 | 8.95 | 1,876,800 |
| Sep 03 2024 | 9.05 | 0.31 | 3.55% | 8.76 | 9.08 | 8.76 | 1,502,000 |
| Sep 02 2024 | 8.74 | 0.08 | 0.92% | 8.54 | 8.91 | 8.54 | 1,141,400 |
| Aug 30 2024 | 8.66 | 0.00 | 0.00% | 8.46 | 8.82 | 8.35 | 1,266,700 |
| Aug 29 2024 | 8.66 | -0.37 | -4.10% | 8.96 | 8.96 | 8.59 | 942,500 |
| Aug 28 2024 | 9.03 | 0.11 | 1.23% | 8.79 | 9.12 | 8.72 | 1,175,000 |
| Aug 27 2024 | 8.92 | 0.29 | 3.36% | 8.64 | 8.95 | 8.59 | 821,400 |
| Aug 26 2024 | 8.63 | -0.29 | -3.25% | 9.02 | 9.10 | 8.51 | 889,000 |
| Aug 23 2024 | 8.92 | 0.31 | 3.60% | 8.65 | 9.01 | 8.63 | 1,037,700 |
| Aug 22 2024 | 8.61 | -0.27 | -3.04% | 8.98 | 8.98 | 8.53 | 720,500 |
| Aug 21 2024 | 8.88 | 0.05 | 0.57% | 8.83 | 9.14 | 8.83 | 740,900 |
| Aug 20 2024 | 8.83 | -0.21 | -2.32% | 9.18 | 9.19 | 8.83 | 993,400 |
| Aug 19 2024 | 9.04 | 0.51 | 5.98% | 8.68 | 9.11 | 8.58 | 1,279,800 |
| Aug 16 2024 | 8.53 | -0.31 | -3.51% | 8.93 | 9.14 | 8.53 | 1,648,800 |
| Aug 15 2024 | 8.84 | 0.11 | 1.26% | 8.66 | 8.99 | 8.62 | 1,440,800 |
| Aug 14 2024 | 8.73 | -0.10 | -1.13% | 8.88 | 8.97 | 8.59 | 1,266,000 |
| Aug 13 2024 | 8.83 | 0.53 | 6.39% | 8.34 | 8.94 | 8.34 | 2,765,000 |
| Aug 12 2024 | 8.30 | 0.14 | 1.72% | 8.24 | 8.39 | 8.12 | 1,369,400 |
| Aug 09 2024 | 8.16 | 0.01 | 0.12% | 8.20 | 8.34 | 7.94 | 1,825,700 |
| Aug 08 2024 | 8.15 | 0.55 | 7.24% | 7.90 | 8.33 | 7.75 | 3,959,100 |
| Aug 07 2024 | 7.60 | 0.43 | 6.00% | 7.30 | 7.60 | 7.30 | 1,556,600 |
| Aug 06 2024 | 7.17 | 0.15 | 2.14% | 6.99 | 7.30 | 6.83 | 1,622,600 |
| Aug 05 2024 | 7.02 | -0.05 | -0.71% | 6.67 | 7.16 | 6.52 | 1,821,400 |
| Aug 02 2024 | 7.07 | 0.35 | 5.21% | 6.75 | 7.10 | 6.75 | 1,423,500 |
| Aug 01 2024 | 6.72 | -0.11 | -1.61% | 6.85 | 7.15 | 6.69 | 1,838,200 |
| Jul 31 2024 | 6.83 | -0.02 | -0.29% | 6.92 | 7.15 | 6.83 | 2,060,500 |
| Jul 30 2024 | 6.85 | -0.05 | -0.72% | 6.86 | 6.90 | 6.74 | 894,600 |
| Jul 29 2024 | 6.90 | -0.14 | -1.99% | 7.07 | 7.11 | 6.82 | 762,900 |
| Jul 26 2024 | 7.04 | 0.07 | 1.00% | 6.84 | 7.04 | 6.81 | 1,004,300 |
| Jul 25 2024 | 6.97 | -0.10 | -1.41% | 7.01 | 7.08 | 6.85 | 1,251,200 |
| Jul 24 2024 | 7.07 | -0.16 | -2.21% | 7.20 | 7.20 | 7.01 | 963,000 |
| Jul 23 2024 | 7.23 | -0.10 | -1.36% | 7.28 | 7.36 | 7.18 | 791,500 |
| Jul 22 2024 | 7.33 | -0.01 | -0.14% | 7.27 | 7.57 | 7.27 | 1,015,200 |
| Jul 19 2024 | 7.34 | 0.06 | 0.82% | 7.28 | 7.38 | 7.15 | 1,872,600 |
| Jul 18 2024 | 7.28 | -0.40 | -5.21% | 7.76 | 7.76 | 7.10 | 2,370,200 |
| Jul 17 2024 | 7.68 | -0.13 | -1.66% | 7.80 | 7.94 | 7.59 | 1,485,300 |
| Jul 16 2024 | 7.81 | 0.15 | 1.96% | 7.68 | 7.95 | 7.67 | 1,353,200 |
| Jul 15 2024 | 7.66 | 0.08 | 1.06% | 7.54 | 7.70 | 7.54 | 945,000 |
| Jul 12 2024 | 7.58 | -0.24 | -3.07% | 7.88 | 7.88 | 7.53 | 1,378,500 |
| Jul 11 2024 | 7.82 | 0.46 | 6.25% | 7.44 | 7.87 | 7.44 | 2,385,300 |
| Jul 10 2024 | 7.36 | 0.07 | 0.96% | 7.42 | 7.65 | 7.28 | 1,472,900 |
| Jul 09 2024 | 7.29 | 0.07 | 0.97% | 7.26 | 7.40 | 7.24 | 888,200 |
| Jul 08 2024 | 7.22 | -0.08 | -1.10% | 7.36 | 7.46 | 7.22 | 1,116,500 |
