Guardian Pharmacy Service... (GRDN)
18.93
0.56 (3.05%)
At close: Mar 11, 2025, 3:59 PM
16.29
-13.96%
After-hours: Mar 11, 2025, 08:00 PM EDT
GRDN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2025 | 18.20 | 18.82 | 18.01 | 18.37 | -0.10 | -0.54% | 54,018 |
| Mar 7, 2025 | 18.00 | 19.39 | 17.78 | 18.47 | 0.15 | 0.82% | 75,815 |
| Mar 6, 2025 | 19.34 | 19.47 | 18.11 | 18.32 | -1.21 | -6.20% | 57,000 |
| Mar 5, 2025 | 19.69 | 19.76 | 19.25 | 19.53 | -0.06 | -0.31% | 43,400 |
| Mar 4, 2025 | 18.71 | 19.62 | 18.71 | 19.59 | 0.68 | 3.60% | 48,700 |
| Mar 3, 2025 | 19.87 | 20.03 | 18.86 | 18.91 | -1.09 | -5.45% | 45,419 |
| Feb 28, 2025 | 18.47 | 20.19 | 18.27 | 20.00 | 1.53 | 8.28% | 55,407 |
| Feb 27, 2025 | 18.62 | 19.05 | 18.46 | 18.47 | -0.36 | -1.91% | 24,412 |
| Feb 26, 2025 | 19.92 | 20.00 | 18.70 | 18.83 | -0.97 | -4.90% | 46,134 |
| Feb 25, 2025 | 19.98 | 20.08 | 19.51 | 19.80 | -0.17 | -0.85% | 37,700 |
| Feb 24, 2025 | 19.87 | 20.47 | 19.27 | 19.97 | 0.39 | 1.99% | 62,314 |
| Feb 21, 2025 | 20.26 | 20.44 | 19.31 | 19.58 | -0.53 | -2.64% | 43,800 |
| Feb 20, 2025 | 20.74 | 20.74 | 19.75 | 20.11 | -0.80 | -3.83% | 47,908 |
| Feb 19, 2025 | 20.17 | 21.08 | 19.97 | 20.91 | 0.87 | 4.34% | 45,733 |
| Feb 18, 2025 | 19.48 | 20.09 | 19.27 | 20.04 | 0.29 | 1.47% | 40,400 |
| Feb 14, 2025 | 20.29 | 20.50 | 19.45 | 19.75 | -0.49 | -2.42% | 58,309 |
| Feb 13, 2025 | 19.83 | 20.55 | 19.63 | 20.24 | 0.74 | 3.79% | 33,409 |
| Feb 12, 2025 | 19.67 | 20.21 | 18.78 | 19.50 | -0.35 | -1.76% | 100,540 |
| Feb 11, 2025 | 21.06 | 21.22 | 19.61 | 19.85 | -1.36 | -6.41% | 61,512 |
| Feb 10, 2025 | 21.34 | 21.34 | 20.63 | 21.21 | -0.10 | -0.47% | 41,000 |
| Feb 7, 2025 | 22.54 | 22.54 | 20.93 | 21.31 | -0.93 | -4.18% | 52,500 |
| Feb 6, 2025 | 23.01 | 23.01 | 21.96 | 22.24 | -0.87 | -3.76% | 63,500 |
| Feb 5, 2025 | 22.62 | 23.26 | 22.62 | 23.11 | 0.29 | 1.27% | 45,600 |
| Feb 4, 2025 | 22.18 | 22.89 | 22.05 | 22.82 | 0.58 | 2.61% | 59,000 |
| Feb 3, 2025 | 22.37 | 22.72 | 21.56 | 22.24 | -0.57 | -2.50% | 44,331 |
| Jan 31, 2025 | 23.01 | 23.36 | 22.31 | 22.81 | 0.12 | 0.53% | 63,049 |
| Jan 30, 2025 | 22.54 | 22.86 | 21.67 | 22.69 | 0.36 | 1.61% | 69,000 |
| Jan 29, 2025 | 21.82 | 22.41 | 21.38 | 22.33 | 0.51 | 2.34% | 62,700 |
| Jan 28, 2025 | 21.54 | 22.05 | 21.24 | 21.82 | 0.24 | 1.11% | 53,100 |
| Jan 27, 2025 | 21.71 | 22.15 | 21.17 | 21.58 | 0.00 | 0.00% | 50,400 |
| Jan 24, 2025 | 21.03 | 21.63 | 20.95 | 21.58 | 0.49 | 2.32% | 35,316 |
| Jan 23, 2025 | 20.88 | 21.11 | 20.58 | 21.09 | 0.03 | 0.14% | 46,000 |
| Jan 22, 2025 | 21.63 | 21.63 | 21.01 | 21.06 | -0.51 | -2.36% | 66,700 |
| Jan 21, 2025 | 20.71 | 21.66 | 20.50 | 21.57 | 0.88 | 4.25% | 56,200 |
| Jan 17, 2025 | 20.70 | 20.87 | 20.44 | 20.69 | 0.30 | 1.47% | 70,700 |
| 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 |