Guardian Pharmacy Service... (GRDN)
NYSE: GRDN
· Real-Time Price · USD
28.20
-0.27 (-0.95%)
At close: Sep 05, 2025, 3:59 PM
28.21
0.04%
After-hours: Sep 05, 2025, 05:05 PM EDT
GRDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 28.76 | 28.80 | 27.35 | 28.21 | 28.21 | -0.91% | 484,034 |
| Sep 4, 2025 | 28.40 | 28.55 | 27.87 | 28.47 | 28.47 | 0.21% | 355,029 |
| Sep 3, 2025 | 26.70 | 28.41 | 26.54 | 28.41 | 28.41 | 6.80% | 537,506 |
| Sep 2, 2025 | 26.35 | 26.80 | 26.07 | 26.60 | 26.60 | 0.68% | 343,300 |
| Aug 29, 2025 | 26.33 | 26.70 | 25.99 | 26.42 | 26.42 | 1.03% | 373,800 |
| Aug 28, 2025 | 25.67 | 26.20 | 25.09 | 26.15 | 26.15 | 1.51% | 328,500 |
| Aug 27, 2025 | 26.06 | 26.39 | 25.58 | 25.76 | 25.76 | -1.04% | 242,900 |
| Aug 26, 2025 | 26.42 | 26.59 | 25.77 | 26.03 | 26.03 | -0.76% | 273,100 |
| Aug 25, 2025 | 25.60 | 26.80 | 25.60 | 26.23 | 26.23 | 1.71% | 330,500 |
| Aug 22, 2025 | 26.44 | 26.76 | 25.75 | 25.79 | 25.79 | -1.90% | 417,800 |
| Aug 21, 2025 | 25.99 | 26.71 | 25.47 | 26.29 | 26.29 | 0.92% | 278,588 |
| 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 |