Guardian Pharmacy Services, Inc. (GRDN)
NYSE: GRDN · Real-Time Price · USD
20.40
-0.44 (-2.11%)
Jul 11, 2025, 4:00 PM - Market closed

GRDN Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxSep 26, 2024Jul 11, 2025Max ▾7 Oct21 Oct4 Nov18 Nov2 Dec16 Dec30 Dec13 Jan27 Jan10 Feb24 Feb10 Mar24 Mar7 Apr21 Apr5 May19 May2 Jun16 Jun30 JunOct '24Oct '24Nov '24Nov '24Dec '24Dec '24Jan '25Jan '25Feb '25Feb '25Mar '25Mar '25Apr '25Apr '25May '25May '25Jun '25Jun '25Jul '25Jul '25010.0020.0020.40

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 202520.6120.8820.1720.4020.40-2.11%96,733
Jul 10, 202521.0021.3220.8120.8420.84-1.19%124,382
Jul 9, 202521.2221.2220.4821.0921.090.67%199,039
Jul 8, 202520.7621.2820.5420.9520.951.01%150,434
Jul 7, 202520.8520.9520.3820.7420.74-0.53%273,448
Jul 3, 202520.6720.9720.0520.8520.851.26%78,441
Jul 2, 202521.3121.3120.3820.5920.59-3.79%557,488
Jul 1, 202521.3121.9721.2621.4021.400.42%289,517
Jun 30, 202521.4321.5521.1321.3121.31-0.33%481,127
Jun 27, 202521.2521.5720.9621.3821.381.09%986,430
Jun 26, 202520.4521.2220.1321.1521.154.14%377,427
Jun 25, 202520.6820.6820.0120.3120.31-1.41%129,406
Jun 24, 202520.4320.6820.0320.6020.601.38%246,764
Jun 23, 202520.0520.6219.9220.3220.321.09%191,578
Jun 20, 202519.8320.4219.6620.1020.102.13%237,098
Jun 18, 202519.6520.0419.5719.6819.680.05%165,913
Jun 17, 202519.6320.3019.5619.6719.67-0.41%239,047
Jun 16, 202519.6820.0419.1719.7519.750.30%216,444
Jun 13, 202520.1520.3519.6419.6919.69-2.81%288,525
Jun 12, 202520.1120.3519.9220.2620.260.50%99,252
Jun 11, 202520.5520.7320.0620.1620.16-2.28%165,859
Jun 10, 202520.5821.1820.0420.6320.631.48%188,814
Jun 9, 202520.9220.9719.8220.3320.33-1.55%578,870
Jun 6, 202521.1621.4619.8620.6520.65-1.29%253,651
Jun 5, 202521.6521.7220.7120.9220.92-2.74%409,162
Jun 4, 202522.0522.3021.1621.5121.51-1.33%467,347
Jun 3, 202521.4321.9520.7821.8021.802.40%290,686
Jun 2, 202521.1521.6520.2821.2921.290.57%249,308
May 30, 202521.1321.6020.6721.1721.17-1.03%481,223
May 29, 202521.6821.8121.3021.3921.39-0.28%147,797
May 28, 202522.2322.2521.1821.4521.45-3.07%206,889
May 27, 202523.0723.9321.9422.1322.130.87%1,121,038
May 23, 202521.5022.7021.5021.9421.94-2.83%2,536,185
May 22, 202522.8622.9321.6222.5822.582.36%146,489
May 21, 202524.2024.3121.1722.0622.06-16.75%219,597
May 20, 202526.6326.8925.8626.5026.50-0.08%57,824
May 19, 202524.7926.7924.6026.5226.527.41%141,914
May 16, 202525.0625.1424.3724.6924.69-0.92%88,787
May 15, 202523.9225.0423.7324.9224.923.32%105,468
May 14, 202524.9225.7624.0724.1224.12-2.11%155,744
May 13, 202525.4025.4022.5724.6424.64-3.98%142,303
May 12, 202525.8925.9324.3125.6625.660.12%146,739
May 9, 202525.8626.3125.2625.6325.630.59%69,500
May 8, 202525.8726.3924.9625.4825.48-1.36%97,979
May 7, 202525.7526.9125.1025.8325.830.51%89,056
May 6, 202525.0825.7224.5025.7025.701.06%71,807
May 5, 202525.7325.9525.2025.4325.43-1.40%55,998
May 2, 202525.0425.9824.8925.7925.794.08%82,347
May 1, 202524.8425.8924.5124.7824.78-1.04%79,739
Apr 30, 202523.8825.8723.8225.0425.043.90%157,282