Guardian Pharmacy Services, Inc. (GRDN)
NYSE: GRDN · Real-Time Price · USD
20.15
-0.96 (-4.55%)
At close: Mar 28, 2025, 4:00 PM
21.07
+0.92 (4.54%)
After-hours: Mar 28, 2025, 8:00 PM EDT
GRDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 20.83 | 21.26 | 19.57 | 20.15 | 20.15 | -4.55% | 131,079 |
| Mar 27, 2025 | 19.51 | 22.05 | 19.46 | 21.11 | 21.11 | 4.35% | 327,839 |
| Mar 26, 2025 | 20.44 | 20.70 | 19.31 | 20.23 | 20.23 | -0.49% | 198,004 |
| Mar 25, 2025 | 21.30 | 21.41 | 20.05 | 20.33 | 20.33 | -5.00% | 159,833 |
| Mar 24, 2025 | 21.60 | 21.97 | 20.96 | 21.40 | 21.40 | 0.23% | 68,243 |
| Mar 21, 2025 | 21.23 | 21.88 | 19.50 | 21.35 | 21.35 | -1.29% | 171,743 |
| Mar 20, 2025 | 21.50 | 22.30 | 21.25 | 21.63 | 21.63 | -1.23% | 55,803 |
| Mar 19, 2025 | 21.14 | 21.96 | 20.99 | 21.90 | 21.90 | 3.30% | 56,372 |
| Mar 18, 2025 | 20.30 | 21.62 | 20.30 | 21.20 | 21.20 | 3.16% | 62,049 |
| Mar 17, 2025 | 19.84 | 20.62 | 19.84 | 20.55 | 20.55 | 2.29% | 46,749 |
| Mar 14, 2025 | 19.48 | 20.32 | 19.31 | 20.09 | 20.09 | 3.93% | 46,270 |
| Mar 13, 2025 | 19.22 | 19.49 | 18.52 | 19.33 | 19.33 | -0.15% | 65,498 |
| Mar 12, 2025 | 19.02 | 19.57 | 18.51 | 19.36 | 19.36 | 2.43% | 69,508 |
| Mar 11, 2025 | 18.40 | 19.12 | 18.37 | 18.90 | 18.90 | 2.89% | 92,981 |
| Mar 10, 2025 | 18.20 | 18.82 | 18.01 | 18.37 | 18.37 | -0.54% | 54,018 |
| Mar 7, 2025 | 18.00 | 19.39 | 17.78 | 18.47 | 18.47 | 0.82% | 75,815 |
| Mar 6, 2025 | 19.34 | 19.47 | 18.11 | 18.32 | 18.32 | -6.20% | 56,973 |
| Mar 5, 2025 | 19.69 | 19.76 | 19.25 | 19.53 | 19.53 | -0.31% | 43,398 |
| Mar 4, 2025 | 18.71 | 19.62 | 18.71 | 19.59 | 19.59 | 3.60% | 48,695 |
| Mar 3, 2025 | 19.87 | 20.03 | 18.86 | 18.91 | 18.91 | -5.45% | 45,419 |
| Feb 28, 2025 | 18.47 | 20.19 | 18.27 | 20.00 | 20.00 | 8.28% | 55,407 |
| Feb 27, 2025 | 18.62 | 19.05 | 18.46 | 18.47 | 18.47 | -1.91% | 24,412 |
| Feb 26, 2025 | 19.92 | 20.00 | 18.70 | 18.83 | 18.83 | -4.90% | 46,134 |
| Feb 25, 2025 | 19.98 | 20.08 | 19.51 | 19.80 | 19.80 | -0.85% | 37,686 |
| Feb 24, 2025 | 19.87 | 20.47 | 19.27 | 19.97 | 19.97 | 1.99% | 62,314 |
| Feb 21, 2025 | 20.26 | 20.44 | 19.31 | 19.58 | 19.58 | -2.64% | 43,787 |
| Feb 20, 2025 | 20.74 | 20.74 | 19.75 | 20.11 | 20.11 | -3.83% | 47,908 |
| Feb 19, 2025 | 20.17 | 21.08 | 19.97 | 20.91 | 20.91 | 4.34% | 45,733 |
| Feb 18, 2025 | 19.48 | 20.09 | 19.27 | 20.04 | 20.04 | 1.47% | 40,350 |
| Feb 14, 2025 | 20.29 | 20.50 | 19.45 | 19.75 | 19.75 | -2.42% | 58,309 |
| Feb 13, 2025 | 19.83 | 20.55 | 19.63 | 20.24 | 20.24 | 3.79% | 33,409 |
| Feb 12, 2025 | 19.67 | 20.21 | 18.78 | 19.50 | 19.50 | -1.76% | 100,540 |
| Feb 11, 2025 | 21.06 | 21.22 | 19.61 | 19.85 | 19.85 | -6.41% | 61,512 |
| Feb 10, 2025 | 21.34 | 21.34 | 20.63 | 21.21 | 21.21 | -0.47% | 40,958 |
| Feb 7, 2025 | 22.54 | 22.54 | 20.93 | 21.31 | 21.31 | -4.18% | 52,489 |
| Feb 6, 2025 | 23.01 | 23.01 | 21.96 | 22.24 | 22.24 | -3.76% | 63,485 |
| Feb 5, 2025 | 22.62 | 23.26 | 22.62 | 23.11 | 23.11 | 1.27% | 45,584 |
| Feb 4, 2025 | 22.18 | 22.89 | 22.06 | 22.82 | 22.82 | 2.61% | 58,994 |
| Feb 3, 2025 | 22.37 | 22.72 | 21.56 | 22.24 | 22.24 | -2.50% | 44,331 |
| Jan 31, 2025 | 23.01 | 23.36 | 22.31 | 22.81 | 22.81 | 0.53% | 63,049 |
| Jan 30, 2025 | 22.54 | 22.86 | 21.67 | 22.69 | 22.69 | 1.61% | 68,959 |
| Jan 29, 2025 | 21.82 | 22.41 | 21.38 | 22.33 | 22.33 | 2.34% | 62,673 |
| Jan 28, 2025 | 21.54 | 22.05 | 21.24 | 21.82 | 21.82 | 1.11% | 53,099 |
| Jan 27, 2025 | 21.71 | 22.15 | 21.17 | 21.58 | 21.58 | - | 50,376 |
| Jan 24, 2025 | 21.03 | 21.63 | 20.95 | 21.58 | 21.58 | 2.32% | 35,316 |
| Jan 23, 2025 | 20.88 | 21.11 | 20.58 | 21.09 | 21.09 | 0.14% | 45,983 |
| Jan 22, 2025 | 21.63 | 21.63 | 21.01 | 21.06 | 21.06 | -2.36% | 66,686 |
| Jan 21, 2025 | 20.71 | 21.66 | 20.50 | 21.57 | 21.57 | 4.25% | 56,182 |
| Jan 17, 2025 | 20.70 | 20.87 | 20.44 | 20.69 | 20.69 | 1.47% | 70,652 |
| Jan 16, 2025 | 21.09 | 21.17 | 20.35 | 20.39 | 20.39 | -4.14% | 59,601 |