Guardian Pharmacy Services Inc. (GRDN) Historical Stock Price Data | Complete Trading History - Stocknear

Guardian Pharmacy Service...

NYSE: GRDN · Real-Time Price · USD
23.91
-0.51 (-2.09%)
At close: Oct 03, 2025, 3:59 PM
23.94
0.14%
After-hours: Oct 03, 2025, 06:25 PM EDT

GRDN Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Oct 3, 2025 24.63 25.01 23.89 23.94 23.94 -1.97% 183,604
Oct 2, 2025 24.43 24.67 23.96 24.42 24.42 0.29% 212,538
Oct 1, 2025 25.84 26.23 23.86 24.35 24.35 -7.17% 525,700
Sep 30, 2025 26.12 26.36 25.73 26.23 26.23 0.61% 354,900
Sep 29, 2025 26.25 26.25 25.41 26.07 26.07 0.23% 421,600
Sep 26, 2025 25.60 26.18 25.37 26.01 26.01 2.20% 236,200
Sep 25, 2025 26.53 26.53 24.99 25.45 25.45 -2.90% 353,738
Sep 24, 2025 25.54 26.44 25.23 26.21 26.21 2.14% 318,100
Sep 23, 2025 25.54 26.18 25.54 25.66 25.66 1.22% 226,400
Sep 22, 2025 25.52 25.74 24.85 25.35 25.35 -0.31% 357,411
Sep 19, 2025 26.53 26.74 25.31 25.43 25.43 -3.75% 1,586,500
Sep 18, 2025 27.46 27.46 25.82 26.42 26.42 -2.76% 560,042
Sep 17, 2025 27.47 28.12 26.80 27.17 27.17 -0.33% 392,000
Sep 16, 2025 29.62 29.62 27.09 27.26 27.26 -8.09% 608,639
Sep 15, 2025 29.57 30.22 28.85 29.66 29.66 0.07% 359,615
Sep 12, 2025 30.13 30.39 28.90 29.64 29.64 -2.18% 356,537
Sep 11, 2025 29.09 30.30 28.89 30.30 30.30 4.55% 288,000
Sep 10, 2025 28.68 29.03 28.45 28.98 28.98 0.49% 265,026
Sep 9, 2025 28.79 28.90 28.28 28.84 28.84 -0.03% 225,500
Sep 8, 2025 28.58 28.98 27.92 28.85 28.85 2.27% 392,500
Page 1 of 13