GRDN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 20, 2026	26.84	28.35	26.34	28.32	28.32	4.77%	329,604
Jan 16, 2026	29.45	29.45	26.86	27.03	27.03	-8.37%	357,856
Jan 15, 2026	30.14	31.25	28.56	29.50	29.50	-2.09%	546,508
Jan 14, 2026	31.81	31.81	30.12	30.13	30.13	-3.61%	260,276
Jan 13, 2026	31.48	31.88	30.86	31.26	31.26	-0.79%	273,400
Jan 12, 2026	30.17	31.90	30.17	31.51	31.51	3.92%	225,067
Jan 9, 2026	30.90	31.21	30.18	30.32	30.32	-2.00%	339,206
Jan 8, 2026	30.76	31.59	30.75	30.94	30.94	-0.10%	126,185
Jan 7, 2026	31.45	31.96	30.68	30.97	30.97	-0.99%	235,438
Jan 6, 2026	30.94	31.75	30.84	31.28	31.28	0.32%	215,569
Jan 5, 2026	29.45	31.22	29.30	31.18	31.18	5.59%	256,938
Jan 2, 2026	30.08	30.19	29.19	29.53	29.53	-1.86%	291,399
Dec 31, 2025	30.25	30.69	29.52	30.09	30.09	-0.56%	357,523
Dec 30, 2025	31.06	31.06	29.90	30.26	30.26	-2.32%	267,208
Dec 29, 2025	30.65	31.17	30.30	30.98	30.98	0.78%	178,702
Dec 26, 2025	30.90	30.90	30.21	30.74	30.74	-0.39%	72,763