Skip to main content
Guardian Pharmacy Services, Inc. (GRDN)
NYSE: GRDN · Real-Time Price · USD
25.63
+0.15 (0.59%)
At close: May 9, 2025, 4:00 PM
25.63
0.00 (0.00%)
After-hours: May 9, 2025, 7:00 PM EDT

GRDN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202525.8626.3125.2625.6325.630.59%69,500
May 8, 202525.8726.3924.9625.4825.48-1.36%97,979
May 7, 202525.7526.9125.1025.8325.830.51%89,056
May 6, 202525.0825.7224.5025.7025.701.06%71,807
May 5, 202525.7325.9525.2025.4325.43-1.40%55,998
May 2, 202525.0425.9824.8925.7925.794.08%82,347
May 1, 202524.8425.8924.5124.7824.78-1.04%79,739
Apr 30, 202523.8825.8723.8225.0425.043.90%157,282
Apr 29, 202524.0024.3023.7924.1024.10-0.12%58,039
Apr 28, 202524.3824.8623.7624.1324.13-0.29%53,659
Apr 25, 202524.0024.6423.7324.2024.200.46%45,382
Apr 24, 202523.3724.7022.4124.0924.092.42%69,107
Apr 23, 202524.4324.9323.1523.5223.52-1.80%106,002
Apr 22, 202523.4825.0023.2323.9523.953.06%102,130
Apr 21, 202523.8424.0722.3323.2423.24-3.61%94,730
Apr 17, 202523.5024.2722.7124.1124.112.51%154,142
Apr 16, 202523.3123.6822.7123.5223.520.86%67,048
Apr 15, 202523.0123.7422.8723.3223.321.88%88,138
Apr 14, 202523.1623.5021.0022.8922.890.09%114,158
Apr 11, 202522.0723.0621.4522.8722.875.10%108,834
Apr 10, 202521.1122.1720.7821.7621.761.26%79,437
Apr 9, 202520.2521.6919.6421.4921.494.83%129,633
Apr 8, 202521.6821.6820.2120.5020.50-2.66%80,241
Apr 7, 202521.0021.6119.6021.0621.06-0.89%105,451
Apr 4, 202521.0221.3220.1521.2521.25-1.35%132,347
Apr 3, 202520.6121.6420.6121.5421.540.05%78,453
Apr 2, 202520.8421.6720.6721.5321.532.48%56,224
Apr 1, 202521.0421.5219.8321.0121.01-1.18%232,925
Mar 31, 202520.0021.7019.8021.2621.265.51%142,038
Mar 28, 202520.8321.2619.5720.1520.15-4.55%131,079
Mar 27, 202519.5122.0519.4621.1121.114.35%327,839
Mar 26, 202520.4420.7019.3120.2320.23-0.49%198,004
Mar 25, 202521.3021.4120.0520.3320.33-5.00%159,833
Mar 24, 202521.6021.9720.9621.4021.400.23%68,243
Mar 21, 202521.2321.8819.5021.3521.35-1.29%171,743
Mar 20, 202521.5022.3021.2521.6321.63-1.23%55,803
Mar 19, 202521.1421.9620.9921.9021.903.30%56,372
Mar 18, 202520.3021.6220.3021.2021.203.16%62,049
Mar 17, 202519.8420.6219.8420.5520.552.29%46,749
Mar 14, 202519.4820.3219.3120.0920.093.93%46,270
Mar 13, 202519.2219.4918.5219.3319.33-0.15%65,498
Mar 12, 202519.0219.5718.5119.3619.362.43%69,508
Mar 11, 202518.4019.1218.3718.9018.902.89%92,981
Mar 10, 202518.2018.8218.0118.3718.37-0.54%54,018
Mar 7, 202518.0019.3917.7818.4718.470.82%75,815
Mar 6, 202519.3419.4718.1118.3218.32-6.20%56,973
Mar 5, 202519.6919.7619.2519.5319.53-0.31%43,398
Mar 4, 202518.7119.6218.7119.5919.593.60%48,695
Mar 3, 202519.8720.0318.8618.9118.91-5.45%45,419
Feb 28, 202518.4720.1918.2720.0020.008.28%55,407