Guardian AI Historical Data

GUARDIAN Page 2
Download
Date Close Price change Market cap Trading volume
Feb 14, 2024 $ 6.44
+3.80%
$ 6.44 million $ 106,113
Feb 13, 2024 $ 6.21
-23.21%
$ 6.21 million $ 83,693
Feb 12, 2024 $ 8.15
+8.75%
$ 8.15 million $ 241,851
Feb 11, 2024 $ 7.36
+61.45%
$ 7.36 million $ 340,374
Feb 10, 2024 $ 4.56
-8.33%
$ 4.56 million $ 27,281
Feb 9, 2024 $ 4.98
-0.90%
$ 4.98 million $ 61,256
Feb 8, 2024 $ 5.02
+1.10%
$ 5.02 million $ 54,347
Feb 7, 2024 $ 4.97
-0.99%
$ 4.97 million $ 32,251
Feb 6, 2024 $ 5.02
-11.95%
$ 5.02 million $ 88,099
Feb 5, 2024 $ 5.7
-3.25%
$ 5.7 million $ 147,623
Feb 4, 2024 $ 5.89
+0.67%
$ 5.89 million $ 23,937
Feb 3, 2024 $ 5.85
-8.12%
$ 5.85 million $ 32,758
Feb 2, 2024 $ 6.36
+1.44%
$ 6.36 million $ 34,394
Feb 1, 2024 $ 6.27
-12.62%
$ 6.27 million $ 180,944
Jan 31, 2024 $ 7.18
-5.42%
$ 7.18 million $ 71,395
Jan 30, 2024 $ 7.59
+20.62%
$ 7.59 million $ 202,556
Jan 29, 2024 $ 6.29
+9.91%
$ 6.29 million $ 41,264
Jan 28, 2024 $ 5.72
-10.11%
$ 5.72 million $ 18,918
Jan 27, 2024 $ 6.37
+46.91%
$ 6.37 million $ 91,471
Jan 26, 2024 $ 4.33
-6.77%
$ 4.33 million $ 21,936
Jan 25, 2024 $ 4.74
-11.03%
$ 4.74 million $ 62,513
Jan 24, 2024 $ 5.33
+5.63%
$ 5.33 million $ 30,306
Jan 23, 2024 $ 4.89
+6.90%
$ 4.89 million $ 36,796
Jan 22, 2024 $ 4.57
-18.23%
$ 4.57 million $ 60,485
Jan 21, 2024 $ 5.6
-5.13%
$ 5.6 million $ 19,521
Jan 20, 2024 $ 5.9
+8.47%
$ 5.9 million $ 18,774
Jan 19, 2024 $ 5.44
+6.10%
$ 5.44 million $ 180,337
Jan 18, 2024 $ 5.13
-20.58%
$ 5.13 million $ 132,590
Jan 17, 2024 $ 6.49
-13.11%
$ 6.49 million $ 92,157
Jan 16, 2024 $ 7.58
-4.19%
$ 7.58 million $ 98,265
Jan 15, 2024 $ 7.92
+1.64%
$ 7.92 million $ 83,471
Jan 14, 2024 $ 7.96
-4.35%
$ 7.96 million $ 157,049
Jan 13, 2024 $ 8.32
-6.34%
$ 8.32 million $ 357,434
Jan 12, 2024 $ 8.86
-18.23%
$ 8.86 million $ 276,608
Jan 11, 2024 $ 10.84
+39.16%
$ 10.84 million $ 468,020
Jan 10, 2024 $ 7.8
-4.27%
$ 7.8 million $ 35,455
Jan 9, 2024 $ 8.28
+2.27%
$ 8.28 million $ 86,198
Jan 8, 2024 $ 8.09
+0.55%
$ 8.09 million $ 137,338
Jan 7, 2024 $ 8.04
-8.21%
$ 8.04 million $ 273,826
Jan 6, 2024 $ 8.96
+24.38%
$ 8.96 million $ 603,630
Jan 5, 2024 $ 7.19
+18.80%
$ 7.19 million $ 404,271
Jan 4, 2024 $ 6.06
+40.32%
$ 6.06 million $ 415,516
Jan 3, 2024 $ 4.32
-11.84%
$ 4.32 million $ 98,635
Jan 2, 2024 $ 4.9
-5.12%
$ 4.9 million $ 141,777
Jan 1, 2024 $ 5.16
+8.48%
$ 5.16 million $ 271,003
Dec 31, 2023 $ 4.75
+64.13%
$ 4.75 million $ 277,613
Dec 30, 2023 $ 2.9
-12.33%
$ 2.9 million $ 38,041
Dec 29, 2023 $ 3.3
-15.21%
$ 3.3 million $ 41,246
Dec 28, 2023 $ 3.9
+32.16%
$ 3.9 million $ 112,490
Dec 27, 2023 $ 2.95
-9.73%
$ 2.95 million $ 127,351
Download