Guardian Pharmacy Services, Inc. (GRDN)
NYSE: GRDN · Real-Time Price · USD
28.80
+0.31 (1.09%)
At close: Nov 7, 2025, 4:00 PM EST
28.80
0.00 (0.00%)
After-hours: Nov 7, 2025, 4:10 PM EST
GRDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 28.43 | 28.43 | 27.88 | 28.11 | - | -1.33% | 65,986 |
| Nov 6, 2025 | 28.83 | 28.97 | 28.24 | 28.49 | 28.49 | -1.72% | 241,061 |
| Nov 5, 2025 | 28.28 | 29.39 | 27.90 | 28.99 | 28.99 | 1.76% | 332,588 |
| Nov 4, 2025 | 28.07 | 28.91 | 28.07 | 28.49 | 28.49 | 0.78% | 235,189 |
| Nov 3, 2025 | 27.78 | 28.34 | 27.44 | 28.27 | 28.27 | 0.82% | 218,694 |
| Oct 31, 2025 | 28.11 | 28.73 | 27.58 | 28.04 | 28.04 | -0.99% | 319,492 |
| Oct 30, 2025 | 28.39 | 28.89 | 27.77 | 28.32 | 28.32 | -0.81% | 325,049 |
| Oct 29, 2025 | 29.85 | 29.90 | 28.35 | 28.55 | 28.55 | -3.42% | 330,596 |
| Oct 28, 2025 | 29.10 | 29.56 | 28.83 | 29.56 | 29.56 | 1.76% | 268,969 |
| Oct 27, 2025 | 28.62 | 29.09 | 28.35 | 29.05 | 29.05 | 1.82% | 372,193 |
| Oct 24, 2025 | 28.31 | 28.86 | 27.89 | 28.53 | 28.53 | 1.78% | 344,205 |
| Oct 23, 2025 | 28.12 | 28.35 | 27.04 | 28.03 | 28.03 | 0.14% | 411,964 |
| Oct 22, 2025 | 26.91 | 28.03 | 26.40 | 27.99 | 27.99 | 3.48% | 335,389 |
| Oct 21, 2025 | 25.76 | 27.11 | 25.06 | 27.05 | 27.05 | 4.48% | 361,376 |
| Oct 20, 2025 | 25.05 | 25.90 | 25.02 | 25.89 | 25.89 | 3.77% | 206,372 |
| Oct 17, 2025 | 24.23 | 24.96 | 23.72 | 24.95 | 24.95 | 2.38% | 182,693 |
| Oct 16, 2025 | 24.32 | 24.66 | 23.95 | 24.37 | 24.37 | -0.16% | 164,447 |
| Oct 15, 2025 | 23.90 | 24.86 | 23.37 | 24.41 | 24.41 | -0.04% | 274,232 |
| Oct 14, 2025 | 23.83 | 24.76 | 23.82 | 24.42 | 24.42 | 1.75% | 242,902 |
| Oct 13, 2025 | 23.61 | 24.15 | 23.61 | 24.00 | 24.00 | 2.52% | 309,738 |
| Oct 10, 2025 | 23.93 | 24.16 | 23.14 | 23.41 | 23.41 | -1.14% | 351,640 |
| Oct 9, 2025 | 23.74 | 24.21 | 23.48 | 23.68 | 23.68 | -0.08% | 223,620 |
| Oct 8, 2025 | 23.99 | 24.57 | 23.68 | 23.70 | 23.70 | -0.17% | 253,903 |
| Oct 7, 2025 | 23.81 | 23.81 | 23.30 | 23.74 | 23.74 | -0.04% | 299,353 |
| Oct 6, 2025 | 23.88 | 24.27 | 23.45 | 23.75 | 23.75 | -0.79% | 246,457 |
| Oct 3, 2025 | 24.63 | 25.01 | 23.89 | 23.94 | 23.94 | -1.97% | 183,604 |
| Oct 2, 2025 | 24.43 | 24.67 | 23.96 | 24.42 | 24.42 | 0.29% | 212,538 |
| Oct 1, 2025 | 25.84 | 26.23 | 23.86 | 24.35 | 24.35 | -7.17% | 525,698 |
| Sep 30, 2025 | 26.12 | 26.36 | 25.73 | 26.23 | 26.23 | 0.61% | 354,854 |
| Sep 29, 2025 | 26.25 | 26.25 | 25.41 | 26.07 | 26.07 | 0.23% | 421,576 |
| Sep 26, 2025 | 25.60 | 26.18 | 25.37 | 26.01 | 26.01 | 2.20% | 236,178 |
| Sep 25, 2025 | 26.53 | 26.53 | 24.99 | 25.45 | 25.45 | -2.90% | 353,738 |
| Sep 24, 2025 | 25.54 | 26.44 | 25.23 | 26.21 | 26.21 | 2.14% | 318,086 |
| Sep 23, 2025 | 25.54 | 26.18 | 25.54 | 25.66 | 25.66 | 1.22% | 226,369 |
| Sep 22, 2025 | 25.52 | 25.74 | 24.85 | 25.35 | 25.35 | -0.31% | 357,411 |
| Sep 19, 2025 | 26.53 | 26.74 | 25.31 | 25.43 | 25.43 | -3.75% | 1,586,492 |
| Sep 18, 2025 | 27.46 | 27.46 | 25.82 | 26.42 | 26.42 | -2.76% | 560,042 |
| Sep 17, 2025 | 27.47 | 28.12 | 26.80 | 27.17 | 27.17 | -0.33% | 391,999 |
| Sep 16, 2025 | 29.62 | 29.62 | 27.09 | 27.26 | 27.26 | -8.09% | 608,639 |
| Sep 15, 2025 | 29.57 | 30.22 | 28.85 | 29.66 | 29.66 | 0.07% | 359,615 |
| Sep 12, 2025 | 30.13 | 30.39 | 28.90 | 29.64 | 29.64 | -2.18% | 356,537 |
| Sep 11, 2025 | 29.09 | 30.30 | 28.89 | 30.30 | 30.30 | 4.55% | 287,963 |
| Sep 10, 2025 | 28.68 | 29.03 | 28.45 | 28.98 | 28.98 | 0.49% | 265,026 |
| Sep 9, 2025 | 28.79 | 28.90 | 28.28 | 28.84 | 28.84 | -0.03% | 225,465 |
| Sep 8, 2025 | 28.58 | 28.98 | 27.92 | 28.85 | 28.85 | 2.27% | 392,473 |
| Sep 5, 2025 | 28.76 | 28.80 | 27.35 | 28.21 | 28.21 | -0.91% | 484,034 |
| Sep 4, 2025 | 28.40 | 28.55 | 27.87 | 28.47 | 28.47 | 0.21% | 355,029 |
| Sep 3, 2025 | 26.70 | 28.41 | 26.54 | 28.41 | 28.41 | 6.80% | 537,490 |
| Sep 2, 2025 | 26.35 | 26.80 | 26.07 | 26.60 | 26.60 | 0.68% | 343,274 |
| Aug 29, 2025 | 26.33 | 26.70 | 25.99 | 26.42 | 26.42 | 1.03% | 373,775 |