Guardian Pharmacy Services, Inc. (GRDN)
NYSE: GRDN · Real-Time Price · USD
20.85
+0.26 (1.26%)
Jul 3, 2025, 1:00 PM - Market closed
GRDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 20.67 | 20.97 | 20.05 | 20.85 | 20.85 | 1.26% | 78,441 |
| Jul 2, 2025 | 21.31 | 21.31 | 20.38 | 20.59 | 20.59 | -3.79% | 557,488 |
| Jul 1, 2025 | 21.31 | 21.97 | 21.26 | 21.40 | 21.40 | 0.42% | 289,517 |
| Jun 30, 2025 | 21.43 | 21.55 | 21.13 | 21.31 | 21.31 | -0.33% | 481,127 |
| Jun 27, 2025 | 21.25 | 21.57 | 20.96 | 21.38 | 21.38 | 1.09% | 986,430 |
| Jun 26, 2025 | 20.45 | 21.22 | 20.13 | 21.15 | 21.15 | 4.14% | 377,427 |
| Jun 25, 2025 | 20.68 | 20.68 | 20.01 | 20.31 | 20.31 | -1.41% | 129,406 |
| Jun 24, 2025 | 20.43 | 20.68 | 20.03 | 20.60 | 20.60 | 1.38% | 246,764 |
| Jun 23, 2025 | 20.05 | 20.62 | 19.92 | 20.32 | 20.32 | 1.09% | 191,578 |
| Jun 20, 2025 | 19.83 | 20.42 | 19.66 | 20.10 | 20.10 | 2.13% | 237,098 |
| Jun 18, 2025 | 19.65 | 20.04 | 19.57 | 19.68 | 19.68 | 0.05% | 165,913 |
| Jun 17, 2025 | 19.63 | 20.30 | 19.56 | 19.67 | 19.67 | -0.41% | 239,047 |
| Jun 16, 2025 | 19.68 | 20.04 | 19.17 | 19.75 | 19.75 | 0.30% | 216,444 |
| Jun 13, 2025 | 20.15 | 20.35 | 19.64 | 19.69 | 19.69 | -2.81% | 288,525 |
| Jun 12, 2025 | 20.11 | 20.35 | 19.92 | 20.26 | 20.26 | 0.50% | 99,252 |
| Jun 11, 2025 | 20.55 | 20.73 | 20.06 | 20.16 | 20.16 | -2.28% | 165,859 |
| Jun 10, 2025 | 20.58 | 21.18 | 20.04 | 20.63 | 20.63 | 1.48% | 188,814 |
| Jun 9, 2025 | 20.92 | 20.97 | 19.82 | 20.33 | 20.33 | -1.55% | 578,870 |
| Jun 6, 2025 | 21.16 | 21.46 | 19.86 | 20.65 | 20.65 | -1.29% | 253,651 |
| Jun 5, 2025 | 21.65 | 21.72 | 20.71 | 20.92 | 20.92 | -2.74% | 409,162 |
| Jun 4, 2025 | 22.05 | 22.30 | 21.16 | 21.51 | 21.51 | -1.33% | 467,347 |
| Jun 3, 2025 | 21.43 | 21.95 | 20.78 | 21.80 | 21.80 | 2.40% | 290,686 |
| Jun 2, 2025 | 21.15 | 21.65 | 20.28 | 21.29 | 21.29 | 0.57% | 249,308 |
| May 30, 2025 | 21.13 | 21.60 | 20.67 | 21.17 | 21.17 | -1.03% | 481,223 |
| May 29, 2025 | 21.68 | 21.81 | 21.30 | 21.39 | 21.39 | -0.28% | 147,797 |
| May 28, 2025 | 22.23 | 22.25 | 21.18 | 21.45 | 21.45 | -3.07% | 206,889 |
| May 27, 2025 | 23.07 | 23.93 | 21.94 | 22.13 | 22.13 | 0.87% | 1,121,038 |
| May 23, 2025 | 21.50 | 22.70 | 21.50 | 21.94 | 21.94 | -2.83% | 2,536,185 |
| May 22, 2025 | 22.86 | 22.93 | 21.62 | 22.58 | 22.58 | 2.36% | 146,489 |
| May 21, 2025 | 24.20 | 24.31 | 21.17 | 22.06 | 22.06 | -16.75% | 219,597 |
| May 20, 2025 | 26.63 | 26.89 | 25.86 | 26.50 | 26.50 | -0.08% | 57,824 |
| May 19, 2025 | 24.79 | 26.79 | 24.60 | 26.52 | 26.52 | 7.41% | 141,914 |
| May 16, 2025 | 25.06 | 25.14 | 24.37 | 24.69 | 24.69 | -0.92% | 88,787 |
| May 15, 2025 | 23.92 | 25.04 | 23.73 | 24.92 | 24.92 | 3.32% | 105,468 |
| May 14, 2025 | 24.92 | 25.76 | 24.07 | 24.12 | 24.12 | -2.11% | 155,744 |
| May 13, 2025 | 25.40 | 25.40 | 22.57 | 24.64 | 24.64 | -3.98% | 142,303 |
| May 12, 2025 | 25.89 | 25.93 | 24.31 | 25.66 | 25.66 | 0.12% | 146,739 |
| May 9, 2025 | 25.86 | 26.31 | 25.26 | 25.63 | 25.63 | 0.59% | 69,500 |
| May 8, 2025 | 25.87 | 26.39 | 24.96 | 25.48 | 25.48 | -1.36% | 97,979 |
| May 7, 2025 | 25.75 | 26.91 | 25.10 | 25.83 | 25.83 | 0.51% | 89,056 |
| May 6, 2025 | 25.08 | 25.72 | 24.50 | 25.70 | 25.70 | 1.06% | 71,807 |
| May 5, 2025 | 25.73 | 25.95 | 25.20 | 25.43 | 25.43 | -1.40% | 55,998 |
| May 2, 2025 | 25.04 | 25.98 | 24.89 | 25.79 | 25.79 | 4.08% | 82,347 |
| May 1, 2025 | 24.84 | 25.89 | 24.51 | 24.78 | 24.78 | -1.04% | 79,739 |
| Apr 30, 2025 | 23.88 | 25.87 | 23.82 | 25.04 | 25.04 | 3.90% | 157,282 |
| Apr 29, 2025 | 24.00 | 24.30 | 23.79 | 24.10 | 24.10 | -0.12% | 58,039 |
| Apr 28, 2025 | 24.38 | 24.86 | 23.76 | 24.13 | 24.13 | -0.29% | 53,659 |
| Apr 25, 2025 | 24.00 | 24.64 | 23.73 | 24.20 | 24.20 | 0.46% | 45,382 |
| Apr 24, 2025 | 23.37 | 24.70 | 22.41 | 24.09 | 24.09 | 2.42% | 69,107 |
| Apr 23, 2025 | 24.43 | 24.93 | 23.15 | 23.52 | 23.52 | -1.80% | 106,002 |