Skip to main content
Guardian Pharmacy Services, Inc. (GRDN)
NYSE: GRDN · Real-Time Price · USD
20.69
+0.30 (1.47%)
Jan 17, 2025, 4:00 PM EST - Market closed

GRDN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202520.7020.8720.4420.6920.691.47%70,652
Jan 16, 202521.0921.1720.3520.3920.39-4.14%59,601
Jan 15, 202520.8221.4320.6521.2721.273.91%115,791
Jan 14, 202521.2921.3619.9820.4720.47-2.66%167,423
Jan 13, 202519.7021.2019.7021.0321.035.15%127,248
Jan 10, 202519.8820.1819.3320.0020.00-0.60%119,297
Jan 8, 202519.7920.1719.4820.1220.122.39%93,630
Jan 7, 202519.6019.6618.6519.6519.651.13%114,872
Jan 6, 202519.7620.4919.3019.4319.43-1.82%100,858
Jan 3, 202520.1020.1719.4519.7919.79-0.50%94,377
Jan 2, 202520.5520.7919.2319.8919.89-1.83%201,190
Dec 31, 202420.2920.3419.5520.2620.26-0.10%196,383
Dec 30, 202420.9420.9420.2220.2820.28-4.38%178,152
Dec 27, 202422.5323.1420.9021.2121.21-6.11%216,240
Dec 26, 202421.8222.9021.4322.5922.592.03%101,796
Dec 24, 202423.4623.5821.2822.1422.14-6.38%168,761
Dec 23, 202421.5123.8120.9423.6523.6510.46%142,550
Dec 20, 202421.5022.1421.2021.4121.41-1.97%1,864,109
Dec 19, 202422.0822.3121.1621.8421.84-1.31%223,300
Dec 18, 202422.4522.7521.5222.1322.13-1.82%237,227
Dec 17, 202422.5322.9021.7722.5422.541.08%265,724
Dec 16, 202423.0123.4722.0522.3022.30-4.09%219,816
Dec 13, 202424.8025.6723.1523.2523.25-7.63%130,698
Dec 12, 202424.2625.7424.0025.1725.175.40%188,954
Dec 11, 202424.2824.4023.3123.8823.88-1.77%123,286
Dec 10, 202423.9625.4223.9024.3124.310.66%259,436
Dec 9, 202425.4925.6323.2824.1524.15-3.40%173,570
Dec 6, 202424.6825.2824.0525.0025.001.42%228,703
Dec 5, 202424.6325.5524.1824.6524.65-0.48%96,457
Dec 4, 202424.9225.5423.9824.7724.77-0.80%254,963
Dec 3, 202423.9725.2223.6124.9724.972.84%128,406
Dec 2, 202424.8424.9423.7924.2824.28-2.65%145,295
Nov 29, 202425.2225.5724.7424.9424.94-0.08%64,485
Nov 27, 202424.7125.3224.6624.9624.961.67%125,667
Nov 26, 202424.1725.2024.1524.5524.550.20%120,188
Nov 25, 202423.3324.6323.1924.5024.506.15%232,444
Nov 22, 202422.0723.3521.9023.0823.084.58%162,806
Nov 21, 202421.8023.0021.6922.0722.073.76%229,157
Nov 20, 202421.2621.6121.1221.2721.27-1.35%121,940
Nov 19, 202421.2021.7020.7521.5621.560.79%166,585
Nov 18, 202421.2521.4120.9321.3921.392.20%61,570
Nov 15, 202421.1721.9920.7120.9320.93-0.33%68,722
Nov 14, 202419.5721.1919.5721.0021.006.06%97,575
Nov 13, 202419.3321.0519.0519.8019.80-10.73%303,160
Nov 12, 202422.4122.8221.6822.1822.18-0.31%342,710
Nov 11, 202421.7323.0521.3922.2522.253.92%273,355
Nov 8, 202421.2421.6020.8921.4121.411.95%129,826
Nov 7, 202419.9221.1819.9221.0021.004.37%233,977
Nov 6, 202419.5920.7319.1520.1220.124.68%196,057
Nov 5, 202418.8319.4218.6119.2219.223.11%208,304
Nov 4, 202418.4919.3618.4618.6418.642.03%56,785
Nov 1, 202417.9418.5217.7018.2718.272.01%197,668
Oct 31, 202417.7117.9717.2917.9117.912.05%94,329
Oct 30, 202417.9018.0017.4517.5517.55-2.45%71,200
Oct 29, 202417.3918.0017.3917.9917.991.98%52,661
Oct 28, 202417.4117.9917.1317.6417.642.68%59,369
Oct 25, 202417.0018.0016.9117.1817.180.59%73,105
Oct 24, 202417.6718.0517.0117.0817.08-3.88%54,823
Oct 23, 202417.9918.1817.6417.7717.77-1.33%77,569
Oct 22, 202418.1118.3017.6518.0118.010.06%116,285
Oct 21, 202417.9218.0317.3718.0018.001.81%119,436
Oct 18, 202417.1817.8117.0117.6817.681.73%84,709
Oct 17, 202417.7717.9917.1417.3817.38-3.12%32,645
Oct 16, 202417.1317.9417.0817.9417.944.91%58,468
Oct 15, 202417.5317.5316.9217.1017.10-0.29%61,582
Oct 14, 202417.0717.4017.0017.1517.150.88%31,284
Oct 11, 202416.5417.5216.5017.0017.000.29%82,143
Oct 10, 202418.2018.3316.9016.9516.95-7.53%198,588
Oct 9, 202418.5018.7017.9518.3318.33-1.45%75,527
Oct 8, 202417.1018.9317.0518.6018.607.51%177,539
Oct 7, 202417.6618.5016.8217.3017.30-0.35%182,370
Oct 4, 202417.2117.6716.9317.3617.362.36%174,533
Oct 3, 202416.8317.7216.7516.9616.96-2.36%141,673
Oct 2, 202417.9017.9816.7617.3717.370.52%235,559
Oct 1, 202416.5018.1016.1017.2817.282.86%367,915
Sep 30, 202417.7018.2315.5216.8016.80-5.35%306,855
Sep 27, 202416.5020.1016.2317.7517.7510.94%616,068