Dark

GCAAF
GUARDIAN CAPITAL GRP A
stock OTC

Inactive

Nov 6, 2020

16.71USD-5.593%(-0.99)758

Pre-market

0.00USD-100.000%(-17.70)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-11-06	16.7100	16.7100	16.7100	16.7100	-5.593%	758	0.000%
2020-10-06	17.7000	17.7000	17.7000	17.7000	-2.156%	600	-5.593%
2020-10-05	18.0900	18.0900	18.0900	18.0900	-2.216%	2,500	-7.629%
2020-09-02	18.5000	18.5000	18.5000	18.5000	+1.425%	100	-9.676%
2020-08-26	18.3200	18.3200	18.2400	18.2400	+7.294%	666	-8.388%
2020-08-21	17.0000	17.0000	17.0000	17.0000	+5.787%	500	-1.706%
2020-07-13	16.0700	16.0700	16.0700	16.0700	+3.013%	100	+3.983%
2020-07-10	15.6000	15.6000	15.6000	15.6000	-0.256%	1,300	+7.115%
2020-07-08	15.6400	15.6400	15.6400	15.6400	-0.255%	150	+6.841%
2020-07-06	15.6800	15.6800	15.6800	15.6800	+3.979%	115	+6.569%
2020-06-18	15.2300	15.2300	15.0800	15.0800	-2.647%	300	+10.809%
2020-06-12	15.4900	15.4900	15.4900	15.4900	+9.008%	300	+7.876%
2020-05-26	14.2500	14.2500	14.2100	14.2100	+0.282%	300	+17.593%
2020-05-13	14.1700	14.1700	14.1700	14.1700	+23.432%	200	+17.925%
2020-03-25	11.4800	11.4800	11.4800	11.4800	+7.692%	205	+45.557%
2020-03-23	10.6600	10.6600	10.6600	10.6600	-7.385%	160	+56.754%
2020-03-19	11.5000	11.5100	11.5000	11.5100	-8.651%	500	+45.178%
2020-03-12	12.6000	12.6000	12.6000	12.6000	-36.524%	300	+32.619%
2020-02-27	19.8500	19.8500	19.8500	19.8500	-3.453%	2,000	-15.819%
2020-02-26	20.6400	20.6400	20.5600	20.5600	-0.436%	2,100	-18.726%
2020-02-25	20.6500	20.6500	20.6500	20.6500	-1.338%	1,900	-19.080%
2020-02-04	20.9000	20.9300	20.9000	20.9300	-0.993%	10,000	-20.162%
2020-01-21	21.1400	21.1400	21.1400	21.1400	+5.489%	500	-20.956%
2020-01-09	20.2400	20.2400	20.0400	20.0400	-1.523%	830	-16.617%
2019-12-26	20.3500	20.3500	20.3500	20.3500	+0.049%	550	-17.887%
2019-11-07	20.1900	20.3400	20.1900	20.3400	+5.008%	1,000	-17.847%
2019-10-22	19.3700	19.3700	19.3700	19.3700	0.000%	1,000	-13.733%
2019-10-21	19.3700	19.3700	19.3700	19.3700	+6.604%	1,000	-13.733%
2019-09-18	18.1700	18.1700	18.1700	18.1700	+0.055%	250	-8.035%
2019-09-12	18.1600	18.1600	18.1600	18.1600	-2.102%	2,750	-7.985%
2019-08-16	18.6400	18.6400	18.3400	18.5500	-1.852%	1,220	-9.919%
2019-07-22	18.9000	18.9000	18.9000	18.9000	+0.693%	700	-11.587%
2019-07-15	18.7700	18.7700	18.7700	18.7700	+3.759%	300	-10.975%
2019-05-22	18.1000	18.1000	18.0900	18.0900	+0.222%	1,000	-7.629%
2019-05-16	18.0500	18.0500	18.0500	18.0500	-0.111%	240	-7.424%
2019-05-14	18.0700	18.0700	18.0700	18.0700	+0.055%	100	-7.526%
2019-02-19	18.0600	18.0600	18.0600	18.0600	-2.431%	300	-7.475%
2018-11-06	18.7700	18.7800	18.5100	18.5100	+1.092%	4,000	-9.724%
2018-10-31	18.5600	18.5600	18.3100	18.3100	-4.982%	2,000	-8.738%
2018-09-20	19.1600	19.2700	19.1600	19.2700	+10.303%	2,000	-13.285%
2018-07-12	17.6600	17.6600	17.4700	17.4700	-18.288%	12,000	-4.350%
2018-01-30	21.3800	21.3800	21.3800	21.3800	-0.604%	200	-21.843%
2018-01-29	21.5200	21.5200	21.5000	21.5100	-0.371%	1,000	-22.315%
2018-01-26	21.5900	21.5900	21.5900	21.5900	0.000%	600	-22.603%
2018-01-25	21.7000	21.7000	21.5900	21.5900	-0.736%	1,200	-22.603%
2018-01-24	21.7500	21.7500	21.7500	21.7500	+0.928%	1,000	-23.172%
2018-01-23	21.5500	21.5500	21.5400	21.5500	-0.691%	2,000	-22.459%
2018-01-22	21.7500	21.7500	21.7000	21.7000	+0.930%	3,000	-22.995%
2018-01-16	21.5000	21.5000	21.5000	21.5000	+0.703%	1,000	-22.279%
2018-01-09	21.3500	21.3600	21.3500	21.3500	+3.641%	2,658	-21.733%
2017-12-22	20.6000	20.6000	20.6000	20.6000	+4.040%	250	-18.883%
2017-12-13	19.8000	19.8000	19.8000	19.8000	-8.503%	100	-15.606%
2017-07-27	21.6500	21.6500	21.6400	21.6400	+20.423%	800	-22.782%
2017-03-09	17.9700	17.9700	17.9700	17.9700	0.000%	1,300	-7.012%
2017-03-07	18.0000	18.0100	17.8000	17.9700	-9.105%	2,900	-7.012%
2017-02-08	19.5800	19.7700	19.5800	19.7700	+15.885%	1,200	-15.478%
2016-09-13	17.0700	17.0800	17.0600	17.0600	+5.831%	3,400	-2.052%
2016-08-04	16.1200	16.1200	16.1200	16.1200	-1.407%	300	+3.660%
2016-07-28	16.3500	16.4500	16.3500	16.3500	+0.307%	500	+2.202%
2016-07-27	16.3000	16.3000	16.3000	16.3000	+5.093%	200	+2.515%
2016-05-26	15.5300	15.5300	15.5100	15.5100	+5.367%	200	+7.737%
2016-05-11	14.7200	14.7200	14.7200	14.7200	+0.684%	200	+13.519%
2016-04-20	14.6100	14.6200	14.6100	14.6200	+1.528%	500	+14.295%
2016-04-19	14.4000	14.4000	14.4000	14.4000	+1.408%	100	+16.042%
2016-03-29	14.2000	14.2000	14.2000	14.2000	-1.798%	100	+17.676%
2016-03-18	14.4600	14.4600	14.4600	14.4600	+10.635%	2,000	+15.560%
2015-11-23	13.0700	13.0700	13.0700	13.0700	-0.229%	200	+27.850%
2015-11-20	13.1100	13.1100	13.1000	13.1000	-2.747%	200	+27.557%
2015-10-07	13.4700	13.4700	13.4700	13.4700	+2.824%	100	+24.053%
2015-09-24	13.1000	13.1000	13.1000	13.1000	-15.756%	1,200	+27.557%
2015-06-25	15.5500	15.5500	15.5500	15.5500	+1.501%	200	+7.460%
2015-04-27	15.3200	15.3200	15.3200	15.3200	+8.039%	200	+9.073%
2015-02-26	14.1800	14.1800	14.1800	14.1800	-0.561%	1,650	+17.842%
2015-02-17	14.2800	14.2800	14.2600	14.2600	-5.563%	3,000	+17.181%
2014-12-29	15.2000	15.2000	15.1000	15.1000	-6.211%	2,000	+10.662%
2014-10-22	16.1300	16.1300	16.1000	16.1000	+2.417%	700	+3.789%
2014-10-08	15.7200	15.7200	15.7200	15.7200	-1.689%	1,000	+6.298%
2014-09-18	15.9100	15.9900	15.9100	15.9900	+1.331%	1,000	+4.503%
2014-09-16	15.7500	15.7800	15.7500	15.7800	-5.622%	1,000	+5.894%
2014-09-04	16.7100	16.7200	16.7100	16.7200	-0.417%	1,000	-0.060%
2014-09-02	16.7900	16.7900	16.7900	16.7900	-2.042%	500	-0.476%
2014-08-27	17.1400	17.1400	17.1400	17.1400	-0.580%	500	-2.509%
2014-08-26	17.2400	17.2400	17.2400	17.2400	-0.976%	700	-3.074%
2014-08-25	17.4000	17.4100	17.4000	17.4100	+16.377%	700	-4.021%
2014-08-13	14.9700	14.9700	14.9600	14.9600	-1.319%	800	+11.698%
2014-08-01	15.1300	15.1600	15.1300	15.1600	-2.130%	1,000	+10.224%
2014-07-03	15.5700	15.5700	15.4800	15.4900	-0.386%	830	+7.876%
2014-06-30	15.5500	15.5500	15.5500	15.5500	+0.387%	500	+7.460%
2014-06-25	15.4900	15.4900	15.4900	15.4900	-2.333%	500	+7.876%
2014-06-16	15.4300	15.8600	15.4300	15.8600	+2.853%	1,500	+5.359%
2014-06-13	15.4200	15.4200	15.4200	15.4200	-2.343%	200	+8.366%
2014-06-11	15.7900	15.7900	15.7900	15.7900	+2.267%	1,000	+5.826%
2014-05-21	15.4400	15.4400	15.4400	15.4400	+7.148%	1,000	+8.225%
2014-03-06	14.4100	14.4100	14.4100	14.4100	+5.490%	100	+15.961%
2014-02-24	13.6600	13.6600	13.6600	13.6600	-2.259%	1,000	+22.328%
2014-02-18	13.9760	13.9760	13.9588	13.9757	+3.909%	12,800	+19.565%
2014-02-05	13.4500	13.4500	13.4500	13.4500	-6.206%	12,800	+24.238%
2014-01-29	14.3400	14.3400	14.3400	14.3400	-1.172%	800	+16.527%
2014-01-22	14.5100	14.5100	14.5100	14.5100	+3.127%	350	+15.162%
2014-01-02	14.3100	14.3100	14.0100	14.0700	-3.696%	15,800	+18.763%
2013-12-06	14.6200	14.6200	14.6100	14.6100	-5.437%	500	+14.374%
2013-11-07	15.4300	15.4500	15.4300	15.4500	+2.115%	400	+8.155%
2013-11-06	15.1200	15.1300	15.1200	15.1300	+14.448%	500	+10.443%
2013-07-24	13.3900	13.3900	13.2200	13.2200	+2.799%	600	+26.399%
2013-07-17	12.8600	12.8600	12.8600	12.8600	+4.045%	800	+29.938%
2013-07-02	12.3600	12.3600	12.3600	12.3600	-6.576%	500	+35.194%
2013-06-07	13.2300	13.2300	13.2300	13.2300	0.000%	1,900	+26.304%
2013-06-06	13.2300	13.2300	13.2300	13.2300	+1.535%	2,100	+26.304%
2013-06-05	13.0700	13.0700	13.0300	13.0300	-0.382%	43,600	+28.243%
2013-04-01	13.0800	13.0800	13.0400	13.0800	-1.728%	4,000	+27.752%
2013-03-20	13.3100	13.3100	13.3100	13.3100	-0.746%	200	+25.545%
2013-03-12	13.4100	13.4100	13.4100	13.4100	+4.684%	200	+24.609%
2013-02-28	12.8100	12.8100	12.8100	12.8100	-0.466%	600	+30.445%
2013-02-25	12.8700	12.8700	12.8700	12.8700	+0.468%	600	+29.837%
2013-02-21	12.8100	12.8100	12.8100	12.8100	-4.045%	600	+30.445%
2013-02-19	13.3500	13.3500	13.3500	13.3500	-0.596%	300	+25.169%
2013-02-15	13.4100	13.4300	13.4100	13.4300	+2.129%	500	+24.423%
2013-02-14	13.0400	13.1500	13.0400	13.1500	+5.622%	400	+27.072%
2013-02-07	12.4500	12.4500	12.4500	12.4500	+19.597%	200	+34.217%
2012-12-10	10.4100	10.4100	10.4100	10.4100	+2.159%	100	+60.519%
2012-10-11	10.1900	10.1900	10.1900	10.1900	+0.891%	700	+63.984%
2012-10-09	10.0800	10.1000	10.0800	10.1000	-0.198%	400	+65.446%
2012-10-05	10.1200	10.1200	10.1200	10.1200	+7.431%	500	+65.119%
2012-08-27	9.4200	9.4200	9.4200	9.4200	-1.258%	500	+77.389%
2012-08-17	9.5400	9.5400	9.5400	9.5400	+0.527%	500	+75.157%
2012-08-14	9.4900	9.4900	9.4900	9.4900	+2.484%	200	+76.080%
2012-08-13	9.2600	9.2600	9.2600	9.2600	-0.323%	500	+80.454%
2012-08-09	9.3100	9.3100	9.2900	9.2900	+1.752%	500	+79.871%
2012-07-10	9.2400	9.2400	9.0900	9.1300	+0.440%	1,000	+83.023%
2012-06-12	9.0900	9.0900	9.0900	9.0900	-8.459%	200	+83.828%
2012-04-04	9.9400	9.9400	9.8100	9.9300	+4.526%	1,500	+68.278%
2012-01-17	9.5000	9.5000	9.5000	9.5000	+3.261%	2,800	+75.895%
2011-12-22	9.2000	9.2000	9.2000	9.2000	-5.834%	1,300	+81.630%
2011-11-07	9.8200	9.8200	9.7700	9.7700	-14.148%	3,100	+71.034%
2011-08-16	11.3800	11.3800	11.3800	11.3800	+13.460%	3,100	+46.837%
2011-03-28	10.0300	10.0300	10.0300	10.0300	+6.025%	2,000	+66.600%
2011-02-23	9.4600	9.4600	9.4600	9.4600	-3.074%	100	+76.638%
2011-02-17	9.7600	9.7600	9.7600	9.7600	+1.455%	400	+71.209%
2011-02-10	9.6200	9.6200	9.6200	9.6200	+0.208%	300	+73.701%
2011-02-09	9.7200	9.7200	9.6000	9.6000	+3.004%	300	+74.063%
2011-02-01	9.4700	9.4700	9.3200	9.3200	+5.909%	500	+79.292%
2011-01-05	8.8000	8.8000	8.8000	8.8000	+2.924%	100	+89.886%
2010-12-01	8.5600	8.5600	8.5500	8.5500	+2.273%	6,200	+95.439%
2010-10-12	8.3600	8.3600	8.3600	8.3600	+3.465%	3,000	+99.880%
2010-10-08	8.0800	8.0800	8.0800	8.0800	-0.247%	2,100	+106.807%
2010-08-04	8.1000	8.1000	8.1000	8.1000	+6.439%	100	+106.296%
2010-07-06	7.6100	7.6100	7.6100	7.6100	+2.977%	800	+119.580%
2010-01-08	7.3900	7.3900	7.3900	7.3900	+0.544%	1,500	+126.116%
2009-12-29	7.3500	7.3500	7.3500	7.3500	+0.685%	1,200	+127.347%
2009-12-22	7.2600	7.3200	7.2600	7.3000	+2.672%	4,000	+128.904%
2009-12-17	7.1100	7.1100	7.1100	7.1100	-5.703%	800	+135.021%
2009-12-04	7.5500	7.5500	7.5400	7.5400	+58.071%	600	+121.618%
2009-06-04	4.7900	4.7900	4.7700	4.7700	-0.832%	5,000	+250.314%
2009-05-26	4.8100	4.8100	4.8100	4.8100	+3.664%	1,700	+247.401%
2009-05-19	4.6400	4.6400	4.6300	4.6400	+3.803%	3,300	+260.129%
2009-05-11	4.4400	4.5000	4.4000	4.4700	+17.942%	6,000	+273.826%
2009-04-21	3.6800	3.7900	3.6800	3.7900	-1.044%	1,000	+340.897%
2009-04-15	3.8200	3.8300	3.8200	3.8300	+1.862%	1,000	+336.292%
2009-04-14	3.7600	3.7600	3.7600	3.7600	+3.297%	6,000	+344.415%
2009-04-09	3.6400	3.6400	3.6400	3.6400	+5.814%	1,000	+359.066%
2009-04-08	3.4400	3.4400	3.4400	3.4400	0.000%	1,000	+385.756%
2009-04-03	3.4400	3.4400	3.4400	3.4400	+49.565%	2,000	+385.756%
2009-03-09	2.3000	2.3000	2.3000	2.3000	-0.433%	28,100	+626.522%
2009-03-03	2.3100	2.3100	2.3100	2.3100	-1.282%	200	+623.377%
2009-03-02	2.3300	2.3400	2.3300	2.3400	-13.333%	600	+614.103%
2009-02-24	2.7000	2.7000	2.7000	2.7000	-19.881%	2,200	+518.889%
2009-02-04	3.4100	3.4100	3.3700	3.3700	-17.199%	2,000	+395.846%
2009-01-27	3.7600	4.0800	3.7600	4.0700	+7.105%	2,000	+310.565%
2009-01-21	3.7900	3.8000	3.7900	3.8000	-2.564%	3,000	+339.737%
2009-01-15	3.9000	3.9000	3.9000	3.9000	-4.177%	1,000	+328.462%
2009-01-14	4.0700	4.0700	4.0700	4.0700	+7.388%	2,000	+310.565%
2009-01-05	3.7800	3.7900	3.7800	3.7900	+11.471%	1,000	+340.897%
2008-12-24	3.3800	3.4000	3.3800	3.4000	+18.056%	2,000	+391.471%
2008-12-23	2.8800	2.8800	2.8800	2.8800	+0.348%	4,000	+480.208%
2008-12-22	2.8700	2.8700	2.8700	2.8700	-1.034%	3,000	+482.230%
2008-12-18	2.9200	2.9200	2.9000	2.9000	-18.768%	8,000	+476.207%
2008-12-12	3.5700	3.5700	3.5700	3.5700	-4.800%	2,000	+368.067%
2008-12-10	3.7500	3.7500	3.7500	3.7500	+6.232%	10,000	+345.600%
2008-12-05	3.5600	3.5600	3.5200	3.5300	-27.366%	4,000	+373.371%
2008-11-17	5.0200	5.0200	4.8500	4.8600	+1.040%	2,000	+243.827%
2008-11-14	4.9000	4.9000	4.8100	4.8100	-2.828%	7,000	+247.401%
2008-11-12	4.9500	4.9500	4.9500	4.9500	0.000%	3,000	+237.576%

.dark-mode .Gc65cJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gc65cJ{ color: #333333; background-color: white; border: 2px solid #333333; }GCAAFGUARDIAN CAPITAL GRP Astock OTC

GCAAF
GUARDIAN CAPITAL GRP A
stock OTC