Guardian Pharmacy Services, Inc. (GRDN)
NYSE: GRDN · Real-Time Price · USD
21.27
-0.29 (-1.35%)
Nov 20, 2024, 4:00 PM EST - Market closed
GRDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 21.26 | 21.61 | 21.12 | 21.27 | 21.27 | -1.35% | 121,939 |
| Nov 19, 2024 | 21.20 | 21.70 | 20.75 | 21.56 | 21.56 | 0.79% | 166,585 |
| Nov 18, 2024 | 21.25 | 21.41 | 20.93 | 21.39 | 21.39 | 2.20% | 61,570 |
| Nov 15, 2024 | 21.17 | 21.99 | 20.71 | 20.93 | 20.93 | -0.33% | 68,722 |
| Nov 14, 2024 | 19.57 | 21.19 | 19.57 | 21.00 | 21.00 | 6.06% | 97,575 |
| Nov 13, 2024 | 19.33 | 21.05 | 19.05 | 19.80 | 19.80 | -10.73% | 303,160 |
| Nov 12, 2024 | 22.41 | 22.82 | 21.68 | 22.18 | 22.18 | -0.31% | 342,710 |
| Nov 11, 2024 | 21.73 | 23.05 | 21.39 | 22.25 | 22.25 | 3.92% | 273,355 |
| Nov 8, 2024 | 21.24 | 21.60 | 20.89 | 21.41 | 21.41 | 1.95% | 129,826 |
| Nov 7, 2024 | 19.92 | 21.18 | 19.92 | 21.00 | 21.00 | 4.37% | 233,977 |
| Nov 6, 2024 | 19.59 | 20.73 | 19.15 | 20.12 | 20.12 | 4.68% | 196,057 |
| Nov 5, 2024 | 18.83 | 19.42 | 18.61 | 19.22 | 19.22 | 3.11% | 208,304 |
| Nov 4, 2024 | 18.49 | 19.36 | 18.46 | 18.64 | 18.64 | 2.03% | 56,785 |
| Nov 1, 2024 | 17.94 | 18.52 | 17.70 | 18.27 | 18.27 | 2.01% | 197,668 |
| Oct 31, 2024 | 17.71 | 17.97 | 17.29 | 17.91 | 17.91 | 2.05% | 94,329 |
| Oct 30, 2024 | 17.90 | 18.00 | 17.45 | 17.55 | 17.55 | -2.45% | 71,200 |
| Oct 29, 2024 | 17.39 | 18.00 | 17.39 | 17.99 | 17.99 | 1.98% | 52,661 |
| Oct 28, 2024 | 17.41 | 17.99 | 17.13 | 17.64 | 17.64 | 2.68% | 59,369 |
| Oct 25, 2024 | 17.00 | 18.00 | 16.91 | 17.18 | 17.18 | 0.59% | 73,105 |
| Oct 24, 2024 | 17.67 | 18.05 | 17.01 | 17.08 | 17.08 | -3.88% | 54,823 |
| Oct 23, 2024 | 17.99 | 18.18 | 17.64 | 17.77 | 17.77 | -1.33% | 77,569 |
| Oct 22, 2024 | 18.11 | 18.30 | 17.65 | 18.01 | 18.01 | 0.06% | 116,285 |
| Oct 21, 2024 | 17.92 | 18.03 | 17.37 | 18.00 | 18.00 | 1.81% | 119,436 |
| Oct 18, 2024 | 17.18 | 17.81 | 17.01 | 17.68 | 17.68 | 1.73% | 84,709 |
| Oct 17, 2024 | 17.77 | 17.99 | 17.14 | 17.38 | 17.38 | -3.12% | 32,645 |
| Oct 16, 2024 | 17.13 | 17.94 | 17.08 | 17.94 | 17.94 | 4.91% | 58,468 |
| Oct 15, 2024 | 17.53 | 17.53 | 16.92 | 17.10 | 17.10 | -0.29% | 61,582 |
| Oct 14, 2024 | 17.07 | 17.40 | 17.00 | 17.15 | 17.15 | 0.88% | 31,284 |
| Oct 11, 2024 | 16.54 | 17.52 | 16.50 | 17.00 | 17.00 | 0.29% | 82,143 |
| Oct 10, 2024 | 18.20 | 18.33 | 16.90 | 16.95 | 16.95 | -7.53% | 198,588 |
| Oct 9, 2024 | 18.50 | 18.70 | 17.95 | 18.33 | 18.33 | -1.45% | 75,527 |
| Oct 8, 2024 | 17.10 | 18.93 | 17.05 | 18.60 | 18.60 | 7.51% | 177,539 |
| Oct 7, 2024 | 17.66 | 18.50 | 16.82 | 17.30 | 17.30 | -0.35% | 182,370 |
| Oct 4, 2024 | 17.21 | 17.67 | 16.93 | 17.36 | 17.36 | 2.36% | 174,533 |
| Oct 3, 2024 | 16.83 | 17.72 | 16.75 | 16.96 | 16.96 | -2.36% | 141,673 |
| Oct 2, 2024 | 17.90 | 17.98 | 16.76 | 17.37 | 17.37 | 0.52% | 235,559 |
| Oct 1, 2024 | 16.50 | 18.10 | 16.10 | 17.28 | 17.28 | 2.86% | 367,915 |
| Sep 30, 2024 | 17.70 | 18.23 | 15.52 | 16.80 | 16.80 | -5.35% | 306,855 |
| Sep 27, 2024 | 16.50 | 20.10 | 16.23 | 17.75 | 17.75 | 10.94% | 616,068 |