Guardian Pharmacy Service... (GRDN)
20.69
0.30 (1.47%)
At close: Jan 17, 2025, 3:59 PM
20.69
0.00%
After-hours Jan 17, 2025, 04:10 PM EST
GRDN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 20.70 | 20.87 | 20.44 | 20.69 | 0.30 | 1.47% | 70,652 |
| Jan 16, 2025 | 21.09 | 21.17 | 20.35 | 20.39 | -0.88 | -4.14% | 59,601 |
| Jan 15, 2025 | 20.82 | 21.43 | 20.65 | 21.27 | 0.80 | 3.91% | 115,791 |
| Jan 14, 2025 | 21.29 | 21.36 | 19.98 | 20.47 | -0.56 | -2.66% | 167,423 |
| Jan 13, 2025 | 19.70 | 21.20 | 19.70 | 21.03 | 1.03 | 5.15% | 127,248 |
| Jan 10, 2025 | 19.88 | 20.18 | 19.33 | 20.00 | -0.12 | -0.60% | 119,300 |
| Jan 8, 2025 | 19.79 | 20.17 | 19.48 | 20.12 | 0.47 | 2.39% | 93,630 |
| Jan 7, 2025 | 19.60 | 19.66 | 18.65 | 19.65 | 0.22 | 1.13% | 114,900 |
| Jan 6, 2025 | 19.76 | 20.49 | 19.30 | 19.43 | -0.36 | -1.82% | 100,900 |
| Jan 3, 2025 | 20.10 | 20.17 | 19.45 | 19.79 | -0.10 | -0.50% | 94,400 |
| Jan 2, 2025 | 20.55 | 20.79 | 19.23 | 19.89 | -0.37 | -1.83% | 201,200 |
| Dec 31, 2024 | 20.29 | 20.34 | 19.55 | 20.26 | -0.02 | -0.10% | 196,400 |
| Dec 30, 2024 | 20.94 | 20.94 | 20.22 | 20.28 | -0.93 | -4.38% | 178,152 |
| Dec 27, 2024 | 22.53 | 23.14 | 20.90 | 21.21 | -1.38 | -6.11% | 216,240 |
| Dec 26, 2024 | 21.82 | 22.90 | 21.43 | 22.59 | 0.45 | 2.03% | 101,800 |
| Dec 24, 2024 | 23.46 | 23.58 | 21.28 | 22.14 | -1.51 | -6.38% | 168,800 |
| Dec 23, 2024 | 21.51 | 23.81 | 20.94 | 23.65 | 2.24 | 10.46% | 142,600 |
| Dec 20, 2024 | 21.50 | 22.14 | 21.20 | 21.41 | -0.43 | -1.97% | 1,864,109 |
| Dec 19, 2024 | 22.08 | 22.31 | 21.16 | 21.84 | -0.29 | -1.31% | 223,300 |
| Dec 18, 2024 | 22.45 | 22.75 | 21.52 | 22.13 | -0.41 | -1.82% | 237,227 |
| Dec 17, 2024 | 22.53 | 22.90 | 21.77 | 22.54 | 0.24 | 1.08% | 265,724 |
| Dec 16, 2024 | 23.01 | 23.47 | 22.05 | 22.30 | -0.95 | -4.09% | 219,816 |
| Dec 13, 2024 | 24.80 | 25.67 | 23.15 | 23.25 | -1.92 | -7.63% | 130,700 |
| Dec 12, 2024 | 24.26 | 25.74 | 24.00 | 25.17 | 1.29 | 5.40% | 188,954 |
| Dec 11, 2024 | 24.28 | 24.40 | 23.31 | 23.88 | -0.43 | -1.77% | 123,300 |
| Dec 10, 2024 | 23.96 | 25.42 | 23.90 | 24.31 | 0.16 | 0.66% | 259,436 |
| Dec 9, 2024 | 25.49 | 25.63 | 23.28 | 24.15 | -0.85 | -3.40% | 173,600 |
| Dec 6, 2024 | 24.68 | 25.28 | 24.05 | 25.00 | 0.35 | 1.42% | 228,703 |
| Dec 5, 2024 | 24.63 | 25.55 | 24.18 | 24.65 | -0.12 | -0.48% | 96,500 |
| Dec 4, 2024 | 24.92 | 25.54 | 23.98 | 24.77 | -0.20 | -0.80% | 255,000 |
| Dec 3, 2024 | 23.97 | 25.22 | 23.61 | 24.97 | 0.69 | 2.84% | 128,406 |
| Dec 2, 2024 | 24.84 | 24.94 | 23.79 | 24.28 | -0.66 | -2.65% | 145,300 |
| Nov 29, 2024 | 25.22 | 25.57 | 24.74 | 24.94 | -0.02 | -0.08% | 64,500 |
| Nov 27, 2024 | 24.71 | 25.32 | 24.66 | 24.96 | 0.41 | 1.67% | 125,700 |
| Nov 26, 2024 | 24.17 | 25.20 | 24.15 | 24.55 | 0.05 | 0.20% | 120,200 |
| Nov 25, 2024 | 23.33 | 24.63 | 23.19 | 24.50 | 1.42 | 6.15% | 232,444 |
| Nov 22, 2024 | 22.07 | 23.35 | 21.90 | 23.08 | 1.01 | 4.58% | 162,806 |
| Nov 21, 2024 | 21.80 | 23.00 | 21.69 | 22.07 | 0.80 | 3.76% | 229,200 |
| Nov 20, 2024 | 21.26 | 21.61 | 21.12 | 21.27 | -0.29 | -1.35% | 121,940 |
| Nov 19, 2024 | 21.20 | 21.70 | 20.75 | 21.56 | 0.17 | 0.79% | 166,600 |
| Nov 18, 2024 | 21.25 | 21.41 | 20.93 | 21.39 | 0.46 | 2.20% | 61,600 |
| Nov 15, 2024 | 21.17 | 21.99 | 20.71 | 20.93 | -0.07 | -0.33% | 68,722 |
| Nov 14, 2024 | 19.57 | 21.19 | 19.57 | 21.00 | 1.20 | 6.06% | 97,600 |
| Nov 13, 2024 | 19.33 | 21.05 | 19.05 | 19.80 | -2.38 | -10.73% | 303,160 |
| Nov 12, 2024 | 22.41 | 22.82 | 21.68 | 22.18 | -0.07 | -0.31% | 342,710 |
| Nov 11, 2024 | 21.73 | 23.05 | 21.39 | 22.25 | 0.84 | 3.92% | 273,400 |
| Nov 8, 2024 | 21.24 | 21.60 | 20.89 | 21.41 | 0.41 | 1.95% | 129,826 |
| Nov 7, 2024 | 19.92 | 21.18 | 19.92 | 21.00 | 0.88 | 4.37% | 233,977 |
| Nov 6, 2024 | 19.59 | 20.73 | 19.15 | 20.12 | 0.90 | 4.68% | 196,100 |
| Nov 5, 2024 | 18.83 | 19.42 | 18.61 | 19.22 | 0.58 | 3.11% | 208,304 |