Guardian Pharmacy Service... (GRDN)
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