Guardian Pharmacy Services, Inc. (GRDN)
NYSE: GRDN · Real-Time Price · USD
20.33
-0.57 (-2.73%)
Aug 1, 2025, 4:00 PM - Market closed
GRDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 20.84 | 20.84 | 20.30 | 20.33 | 20.33 | -2.73% | 177,993 |
| Jul 31, 2025 | 20.37 | 21.10 | 20.32 | 20.90 | 20.90 | 2.05% | 175,022 |
| Jul 30, 2025 | 20.36 | 20.57 | 20.23 | 20.48 | 20.48 | 0.74% | 120,588 |
| Jul 29, 2025 | 20.89 | 20.89 | 20.23 | 20.33 | 20.33 | -1.98% | 73,129 |
| Jul 28, 2025 | 20.62 | 21.00 | 20.37 | 20.74 | 20.74 | 0.92% | 154,126 |
| Jul 25, 2025 | 20.21 | 20.99 | 20.06 | 20.55 | 20.55 | 1.33% | 142,429 |
| Jul 24, 2025 | 20.69 | 20.71 | 20.23 | 20.28 | 20.28 | -2.03% | 89,560 |
| Jul 23, 2025 | 20.30 | 20.72 | 20.18 | 20.70 | 20.70 | 1.82% | 88,069 |
| Jul 22, 2025 | 20.85 | 21.16 | 20.22 | 20.33 | 20.33 | -2.68% | 126,976 |
| Jul 21, 2025 | 20.60 | 21.08 | 20.56 | 20.89 | 20.89 | 3.01% | 131,295 |
| Jul 18, 2025 | 20.94 | 20.94 | 20.27 | 20.28 | 20.28 | -2.55% | 118,721 |
| Jul 17, 2025 | 20.89 | 21.17 | 20.76 | 20.81 | 20.81 | 0.14% | 85,765 |
| Jul 16, 2025 | 20.83 | 20.83 | 20.39 | 20.78 | 20.78 | 1.12% | 131,301 |
| Jul 15, 2025 | 20.64 | 20.73 | 20.18 | 20.55 | 20.55 | 0.78% | 131,471 |
| Jul 14, 2025 | 20.42 | 20.43 | 20.16 | 20.39 | 20.39 | -0.05% | 95,259 |
| Jul 11, 2025 | 20.61 | 20.88 | 20.17 | 20.40 | 20.40 | -2.11% | 96,733 |
| Jul 10, 2025 | 21.00 | 21.32 | 20.81 | 20.84 | 20.84 | -1.19% | 124,382 |
| Jul 9, 2025 | 21.22 | 21.22 | 20.48 | 21.09 | 21.09 | 0.67% | 199,039 |
| Jul 8, 2025 | 20.76 | 21.28 | 20.54 | 20.95 | 20.95 | 1.01% | 150,434 |
| Jul 7, 2025 | 20.85 | 20.95 | 20.38 | 20.74 | 20.74 | -0.53% | 273,448 |
| 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 |