Guardian Capital Group Limited - Price History
Stock symbol GCAAF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for GCAAF (Guardian Capital Group Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $33.79 | $33.79 |
| December 2023 | $33.79 | $33.79 |
| November 2023 | $32.57 | $32.57 |
| October 2023 | $28.57 | $28.57 |
| September 2023 | $31.25 | $31.60 |
| August 2023 | $30.44 | $30.78 |
| July 2023 | $30.38 | $30.72 |
| June 2023 | $31.81 | $32.52 |
| May 2023 | $32.59 | $33.32 |
| April 2023 | $30.34 | $31.03 |
| March 2023 | $30 | $30.99 |
| February 2023 | $28.43 | $29.37 |
| January 2023 | $29.11 | $30.07 |
| December 2022 | $27.25 | $28.37 |
| November 2022 | $20.02 | $20.84 |
| October 2022 | $17.36 | $18.08 |
| September 2022 | $18.96 | $20.01 |
| August 2022 | $22.31 | $23.54 |
| July 2022 | $21.66 | $23.09 |
| June 2022 | $21.58 | $23 |
| May 2022 | $24.25 | $25.86 |
| April 2022 | $26.65 | $28.42 |
| March 2022 | $32.68 | $35.14 |
| February 2022 | $27.62 | $29.29 |
| January 2022 | $27.62 | $29.29 |
| December 2021 | $27.45 | $29.29 |
| November 2021 | $27.08 | $29.29 |
| October 2021 | $26.24 | $28.38 |
| September 2021 | $23.66 | $25.75 |
| August 2021 | $24.12 | $26.25 |
| July 2021 | $24.31 | $26.46 |
| June 2021 | $22.52 | $24.37 |
| May 2021 | $22.52 | $24.37 |
| April 2021 | $22.52 | $24.37 |
| March 2021 | $22.09 | $24.37 |
| February 2021 | $15.33 | $16.71 |
| January 2021 | $15.33 | $16.71 |
| December 2020 | $15.18 | $16.71 |
| November 2020 | $15.04 | $16.71 |
| October 2020 | $15.78 | $17.70 |
| September 2020 | $16.49 | $18.50 |
| August 2020 | $16.26 | $18.24 |
| July 2020 | $14.33 | $16.07 |
| June 2020 | $13.30 | $15.08 |
| May 2020 | $12.54 | $14.21 |
| April 2020 | $10.23 | $11.48 |
| March 2020 | $10.01 | $11.48 |
| February 2020 | $17.32 | $19.85 |
| January 2020 | $18.44 | $21.14 |
| December 2019 | $17.62 | $20.35 |
| November 2019 | $17.61 | $20.34 |
| October 2019 | $16.77 | $19.37 |
| September 2019 | $15.61 | $18.17 |
| August 2019 | $15.94 | $18.55 |
| July 2019 | $16.24 | $18.90 |
| June 2019 | $15.51 | $18.09 |
| May 2019 | $15.42 | $18.09 |
| April 2019 | $15.49 | $18.06 |
| March 2019 | $15.36 | $18.06 |
| February 2019 | $15.26 | $18.06 |
| January 2019 | $15.75 | $18.51 |
| December 2018 | $15.64 | $18.51 |
| November 2018 | $15.54 | $18.51 |
| October 2018 | $15.37 | $18.31 |
| September 2018 | $16.06 | $19.27 |
| August 2018 | $14.67 | $17.48 |
| July 2018 | $14.57 | $17.48 |
| June 2018 | $17.84 | $21.38 |
| May 2018 | $17.84 | $21.38 |
| April 2018 | $17.84 | $21.38 |
| March 2018 | $17.74 | $21.38 |
| February 2018 | $17.74 | $21.38 |
| January 2018 | $17.57 | $21.38 |
| December 2017 | $16.85 | $20.60 |
| November 2017 | $17.87 | $21.64 |
| October 2017 | $17.87 | $21.64 |
| September 2017 | $17.79 | $21.64 |
| August 2017 | $17.79 | $21.64 |
| July 2017 | $17.61 | $21.64 |
| June 2017 | $14.69 | $17.97 |
| May 2017 | $14.69 | $17.97 |
| April 2017 | $14.69 | $17.97 |
| March 2017 | $14.49 | $17.97 |
| February 2017 | $15.94 | $19.77 |
| January 2017 | $13.87 | $17.06 |
| December 2016 | $13.80 | $17.06 |
| November 2016 | $13.80 | $17.06 |
| October 2016 | $13.80 | $17.06 |
| September 2016 | $13.64 | $17.06 |
| August 2016 | $12.88 | $16.12 |
| July 2016 | $13.07 | $16.35 |
| June 2016 | $12.41 | $15.51 |
| May 2016 | $12.33 | $15.51 |
| April 2016 | $11.62 | $14.62 |
| March 2016 | $11.23 | $14.20 |
| February 2016 | $10.40 | $13.07 |
| January 2016 | $10.40 | $13.07 |
| December 2015 | $10.34 | $13.07 |
| November 2015 | $10.28 | $13.07 |
| October 2015 | $10.59 | $13.47 |
| September 2015 | $10.24 | $13.10 |
| August 2015 | $12.23 | $15.55 |
| July 2015 | $12.23 | $15.55 |
| June 2015 | $12.09 | $15.55 |
| May 2015 | $11.99 | $15.32 |
| April 2015 | $11.91 | $15.32 |
| March 2015 | $11.04 | $14.18 |
| February 2015 | $10.97 | $14.18 |
| January 2015 | $11.76 | $15.10 |
| December 2014 | $11.63 | $15.10 |
| November 2014 | $12.48 | $16.10 |
| October 2014 | $12.40 | $16.10 |
| September 2014 | $12.27 | $15.99 |
| August 2014 | $13.15 | $17.14 |
| July 2014 | $11.83 | $15.48 |
| June 2014 | $11.89 | $15.55 |
| May 2014 | $11.80 | $15.44 |
| April 2014 | $11.08 | $14.41 |
| March 2014 | $10.98 | $14.41 |
| February 2014 | $10.40 | $13.66 |
| January 2014 | $10.92 | $14.34 |
| December 2013 | $11.09 | $14.61 |
| November 2013 | $11.73 | $15.45 |
| October 2013 | $10.13 | $13.22 |
| September 2013 | $10.13 | $13.22 |
| August 2013 | $10.13 | $13.22 |
| July 2013 | $10.01 | $13.22 |
| June 2013 | $9.98 | $13.24 |
| May 2013 | $10.02 | $13.08 |
| April 2013 | $9.86 | $13.08 |
| March 2013 | $10.03 | $13.31 |
| February 2013 | $9.52 | $12.81 |
| January 2013 | $7.97 | $10.41 |
| December 2012 | $7.74 | $10.41 |
| November 2012 | $7.80 | $10.19 |
| October 2012 | $7.57 | $10.19 |
| September 2012 | $7.22 | $9.42 |
| August 2012 | $7 | $9.42 |
| July 2012 | $6.78 | $9.13 |
| June 2012 | $6.76 | $9.09 |
| May 2012 | $7.60 | $9.93 |
| April 2012 | $7.38 | $9.93 |
| March 2012 | $7.28 | $9.50 |
| February 2012 | $7.28 | $9.50 |
| January 2012 | $6.94 | $9.50 |
| December 2011 | $6.72 | $9.20 |
| November 2011 | $7.13 | $9.77 |
| October 2011 | $8.72 | $11.38 |
| September 2011 | $7.80 | $10.68 |
| August 2011 | $8.31 | $11.38 |
| July 2011 | $7.68 | $10.03 |
| June 2011 | $7.68 | $10.03 |
| May 2011 | $7.68 | $10.03 |
| April 2011 | $7.68 | $10.03 |
| March 2011 | $7.32 | $10.03 |
| February 2011 | $6.79 | $9.46 |
| January 2011 | $6.32 | $8.80 |
| December 2010 | $6.14 | $8.55 |
| November 2010 | $6.29 | $8.36 |
| October 2010 | $6 | $8.36 |
| September 2010 | $6.10 | $8.10 |
| August 2010 | $5.82 | $8.10 |
| July 2010 | $5.46 | $7.61 |
| June 2010 | $5.56 | $7.39 |
| May 2010 | $5.56 | $7.39 |
| April 2010 | $5.56 | $7.39 |
| March 2010 | $5.56 | $7.39 |
| February 2010 | $5.45 | $7.39 |
| January 2010 | $5.21 | $7.39 |
| December 2009 | $5.18 | $7.35 |
| June 2009 | $3.36 | $4.77 |
| May 2009 | $3.39 | $4.81 |
| April 2009 | $2.67 | $3.79 |
| March 2009 | $1.62 | $2.30 |
| February 2009 | $1.78 | $2.70 |
| January 2009 | $2.68 | $4.07 |
| December 2008 | $2.24 | $3.40 |
| November 2008 | $3.20 | $4.86 |
| October 2008 | $3.98 | $6.05 |
| September 2008 | $4.94 | $7.50 |
| July 2008 | $4.89 | $7.43 |
| June 2008 | $5.30 | $8.06 |
| April 2008 | $6.13 | $9.31 |
| March 2008 | $6.19 | $9.40 |
| February 2008 | $6.22 | $9.62 |
| December 2007 | $7.38 | $11.40 |
| November 2007 | $6.85 | $10.59 |
| October 2007 | $7.28 | $11.25 |
| September 2007 | $7.25 | $11.20 |
| August 2007 | $7.67 | $11.86 |
| July 2007 | $7.90 | $12.21 |
| June 2007 | $7.71 | $11.91 |
| May 2007 | $7.87 | $12.17 |
| April 2007 | $7.47 | $11.55 |
| March 2007 | $6.86 | $10.60 |
| February 2007 | $7.17 | $11.23 |
| November 2006 | $6.75 | $10.56 |
| October 2006 | $6.50 | $10.18 |
| September 2006 | $6.51 | $10.18 |
| August 2006 | $6.48 | $10.15 |
| June 2006 | $6.17 | $9.65 |
| May 2006 | $6.93 | $21.71 |
| February 2006 | $6.62 | $20.95 |
| December 2005 | $6.44 | $20.39 |
| November 2005 | $5.72 | $18.13 |
| July 2005 | $5.27 | $16.69 |
| June 2005 | $4.96 | $15.72 |
| May 2005 | $5.04 | $15.96 |
| March 2005 | $5 | $16.04 |
| February 2005 | $4.99 | $16.02 |
| January 2005 | $4.64 | $14.90 |
| December 2004 | $5.01 | $16.07 |
| November 2004 | $4.90 | $15.73 |
| October 2004 | $4.46 | $14.33 |
| January 2004 | $3.88 | $12.62 |
| November 2003 | $3.09 | $10.04 |
| October 2003 | $3.06 | $9.95 |
| August 2002 | $2.16 | $7.13 |
| March 2002 | $2.17 | $7.30 |
| February 2002 | $2.09 | $7.02 |
| December 2001 | $2.10 | $7.06 |
GCAAF
Price: $33.79
52 week price:
Dividend Yield: 2.96%
5-year range yield:
Forward Dividend Yield: 4.02%
Dividend Per Share: 1.36 USD
P/E Ratio: 20.25
Exchange: PNK
Sector: Financial Services
Industry: Asset Management
Market Capitalization: 841.3 million
Average Dividend Frequency: 3
Years Paying Dividends: 22
DGR3: 26.56%
DGR5: 22.82%
DGR10: 17.03%