Reality Shares Divcon Div... (GARD)
CBOE: GARD
· Real-Time Price · USD
22.29
-0.76 (-3.30%)
At close: Mar 27, 2020, 8:37 PM
GARD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2020 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 0.00% | 0 |
| Mar 30, 2020 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 0.00% | 0 |
| Mar 27, 2020 | 21.94 | 22.60 | 21.94 | 22.29 | 22.29 | -3.30% | 6,512 |
| Mar 26, 2020 | 22.07 | 23.05 | 22.07 | 23.05 | 23.05 | 6.66% | 4,810 |
| Mar 25, 2020 | 22.00 | 22.00 | 21.61 | 21.61 | 21.61 | 4.75% | 2,195 |
| Mar 24, 2020 | 20.12 | 20.63 | 19.72 | 20.63 | 20.63 | 8.29% | 14,468 |
| Mar 23, 2020 | 19.21 | 19.21 | 18.76 | 19.05 | 19.05 | -4.27% | 8,769 |
| Mar 20, 2020 | 19.92 | 20.26 | 19.86 | 19.90 | 19.90 | -3.07% | 10,302 |
| Mar 19, 2020 | 19.81 | 20.53 | 19.81 | 20.53 | 20.53 | 2.04% | 3,002 |
| Mar 18, 2020 | 19.26 | 20.12 | 19.25 | 20.12 | 20.12 | -7.62% | 951 |
| Mar 17, 2020 | 20.80 | 21.78 | 20.63 | 21.78 | 21.78 | 4.26% | 5,177 |
| Mar 16, 2020 | 21.06 | 21.06 | 20.27 | 20.89 | 20.89 | -10.84% | 4,938 |
| Mar 13, 2020 | 22.47 | 23.43 | 22.47 | 23.43 | 23.43 | 5.40% | 700 |
| Mar 12, 2020 | 21.74 | 22.44 | 21.74 | 22.23 | 22.23 | -8.44% | 2,449 |
| Mar 11, 2020 | 24.43 | 24.43 | 23.79 | 24.28 | 24.28 | -3.42% | 2,383 |
| Mar 10, 2020 | 24.39 | 25.14 | 24.39 | 25.14 | 25.14 | 3.46% | 2,761 |
| Mar 9, 2020 | 24.36 | 24.36 | 23.95 | 24.30 | 24.30 | -4.41% | 2,480 |
| Mar 6, 2020 | 25.65 | 25.65 | 25.21 | 25.42 | 25.42 | -3.20% | 10,426 |
| Mar 5, 2020 | 26.28 | 26.28 | 25.95 | 26.26 | 26.26 | -1.57% | 6,955 |
| Mar 4, 2020 | 26.50 | 26.70 | 26.50 | 26.68 | 26.68 | 3.41% | 1,213 |