Guardian Pharmacy Service... (GRDN)
NYSE: GRDN
· Real-Time Price · USD
26.02
0.62 (2.44%)
At close: Aug 20, 2025, 3:59 PM
26.05
0.12%
After-hours: Aug 20, 2025, 05:05 PM EDT
GRDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 25.45 | 26.43 | 25.01 | 26.05 | 26.05 | 2.56% | 290,737 |
| Aug 19, 2025 | 24.89 | 25.43 | 24.56 | 25.40 | 25.40 | 2.34% | 222,100 |
| Aug 18, 2025 | 23.75 | 24.89 | 23.59 | 24.82 | 24.82 | 5.08% | 228,149 |
| Aug 15, 2025 | 23.98 | 23.98 | 23.41 | 23.62 | 23.62 | -1.13% | 186,837 |
| Aug 14, 2025 | 23.55 | 24.21 | 23.28 | 23.89 | 23.89 | 1.44% | 162,534 |
| Aug 13, 2025 | 22.37 | 23.65 | 22.10 | 23.55 | 23.55 | 4.11% | 325,235 |
| Aug 12, 2025 | 20.50 | 22.74 | 19.30 | 22.62 | 22.62 | 13.78% | 885,932 |
| Aug 11, 2025 | 20.18 | 20.62 | 19.67 | 19.88 | 19.88 | -0.45% | 139,700 |
| Aug 8, 2025 | 20.50 | 20.50 | 19.69 | 19.97 | 19.97 | -2.49% | 136,048 |
| Aug 7, 2025 | 21.03 | 21.04 | 20.34 | 20.48 | 20.48 | -2.20% | 65,411 |
| Aug 6, 2025 | 20.95 | 21.07 | 20.54 | 20.94 | 20.94 | 0.87% | 112,300 |
| Aug 5, 2025 | 20.22 | 20.78 | 20.10 | 20.76 | 20.76 | 2.47% | 140,103 |
| Aug 4, 2025 | 20.13 | 20.75 | 20.13 | 20.26 | 20.26 | -0.34% | 106,132 |
| Aug 1, 2025 | 20.84 | 20.84 | 20.30 | 20.33 | 20.33 | -2.73% | 177,993 |
| Jul 31, 2025 | 20.37 | 21.10 | 20.32 | 20.90 | 20.90 | 2.05% | 175,022 |
| Jul 30, 2025 | 20.36 | 20.57 | 20.23 | 20.48 | 20.48 | 0.74% | 120,600 |
| Jul 29, 2025 | 20.89 | 20.89 | 20.23 | 20.33 | 20.33 | -1.98% | 73,129 |
| Jul 28, 2025 | 20.62 | 21.00 | 20.37 | 20.74 | 20.74 | 0.92% | 154,126 |
| Jul 25, 2025 | 20.21 | 20.99 | 20.06 | 20.55 | 20.55 | 1.33% | 142,429 |
| Jul 24, 2025 | 20.69 | 20.71 | 20.23 | 20.28 | 20.28 | -2.03% | 89,600 |