GRDN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	38.03	38.22	37.01	37.81	-	0.40%	178,817
Mar 31, 2026	37.54	38.34	37.16	37.66	37.66	1.10%	890,902
Mar 30, 2026	35.30	37.55	35.23	37.25	37.25	9.05%	747,888
Mar 27, 2026	35.10	35.10	33.92	34.16	34.16	-3.50%	775,135
Mar 26, 2026	36.28	36.50	35.36	35.40	35.40	-3.01%	443,835
Mar 25, 2026	37.42	37.99	36.27	36.50	36.50	-2.85%	423,420
Mar 24, 2026	36.82	37.67	36.80	37.57	37.57	0.83%	386,904
Mar 23, 2026	36.00	38.12	36.00	37.26	37.26	4.60%	691,155
Mar 20, 2026	34.52	35.68	33.52	35.62	35.62	3.58%	811,646
Mar 19, 2026	32.02	34.77	31.92	34.39	34.39	1.42%	2,656,315
Mar 18, 2026	33.71	34.33	33.39	33.91	33.91	-0.53%	339,772
Mar 17, 2026	33.27	34.66	33.00	34.09	34.09	3.52%	626,931
Mar 16, 2026	33.25	33.30	32.26	32.93	32.93	1.04%	359,392
Mar 13, 2026	33.49	33.79	31.14	32.59	32.59	-2.04%	509,938
Mar 12, 2026	34.52	35.99	32.79	33.27	33.27	-0.72%	677,860
Mar 11, 2026	33.17	34.30	32.55	33.51	33.51	-0.42%	603,306
Mar 10, 2026	32.81	34.14	31.46	33.65	33.65	4.05%	489,574
Mar 9, 2026	31.47	32.73	30.61	32.34	32.34	1.76%	274,918
Mar 6, 2026	33.30	33.56	31.29	31.78	31.78	-6.36%	200,911
Mar 5, 2026	34.23	34.67	33.13	33.94	33.94	-2.36%	222,161
Mar 4, 2026	34.10	35.15	33.43	34.76	34.76	2.12%	205,567
Mar 3, 2026	32.88	34.18	32.88	34.04	34.04	1.13%	217,997
Mar 2, 2026	33.01	33.72	32.82	33.66	33.66	0.45%	109,265
Feb 27, 2026	32.65	33.71	32.65	33.51	33.51	1.33%	213,800
Feb 26, 2026	33.14	33.74	32.73	33.07	33.07	-0.75%	129,544
Feb 25, 2026	32.62	33.42	32.33	33.32	33.32	2.74%	136,659
Feb 24, 2026	33.08	33.26	32.13	32.43	32.43	-1.76%	111,974
Feb 23, 2026	33.42	33.54	32.56	33.01	33.01	-1.58%	89,675
Feb 20, 2026	32.93	33.93	32.37	33.54	33.54	1.51%	145,245
Feb 19, 2026	32.68	33.04	32.36	33.04	33.04	0.64%	101,612
Feb 18, 2026	31.82	33.02	31.82	32.83	32.83	0.55%	167,272
Feb 17, 2026	33.48	33.81	32.26	32.65	32.65	-2.42%	190,555
Feb 13, 2026	33.45	34.16	32.84	33.46	33.46	0.94%	165,697
Feb 12, 2026	34.59	34.98	33.02	33.15	33.15	-4.16%	233,974
Feb 11, 2026	33.78	34.82	33.44	34.59	34.59	2.34%	178,154
Feb 10, 2026	34.19	34.58	33.62	33.80	33.80	-0.85%	132,563
Feb 9, 2026	33.69	34.22	33.52	34.09	34.09	0.62%	114,711
Feb 6, 2026	33.00	33.97	32.34	33.88	33.88	3.07%	138,266
Feb 5, 2026	31.45	32.90	31.18	32.87	32.87	4.55%	329,053
Feb 4, 2026	31.84	32.00	30.85	31.44	31.44	-0.88%	214,807
Feb 3, 2026	32.33	33.00	30.86	31.72	31.72	-2.01%	299,686
Feb 2, 2026	29.98	32.50	29.44	32.37	32.37	7.19%	217,094
Jan 30, 2026	30.24	30.71	29.97	30.20	30.20	-1.56%	280,672
Jan 29, 2026	30.45	30.80	29.49	30.68	30.68	1.39%	160,666
Jan 28, 2026	29.61	30.29	29.28	30.26	30.26	1.85%	260,454
Jan 27, 2026	30.34	30.56	29.07	29.71	29.71	-3.07%	270,731
Jan 26, 2026	30.69	31.11	30.45	30.65	30.65	0.46%	215,435
Jan 23, 2026	30.14	30.59	29.86	30.51	30.51	0.39%	211,129
Jan 22, 2026	29.40	30.51	29.15	30.39	30.39	3.54%	177,674
Jan 21, 2026	28.41	29.38	27.53	29.35	29.35	3.64%	313,443