Guardian Pharmacy Services, Inc. (GRDN)

GRDN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	35.65	36.81	35.52	36.27	36.27	1.68%	355,238
May 13, 2026	34.80	35.81	34.30	35.67	35.67	2.18%	370,045
May 12, 2026	35.74	35.99	34.88	34.91	34.91	-2.08%	288,925
May 11, 2026	35.82	36.69	35.39	35.65	35.65	-1.22%	280,730
May 8, 2026	36.48	37.35	35.82	36.09	36.09	-0.50%	539,174
May 7, 2026	35.34	36.64	32.25	36.27	36.27	-0.85%	1,105,231
May 6, 2026	37.47	37.88	36.26	36.58	36.58	-1.77%	440,249
May 5, 2026	36.78	37.27	36.13	37.24	37.24	1.64%	295,452
May 4, 2026	37.19	37.41	35.97	36.64	36.64	-1.95%	374,621
May 1, 2026	37.18	37.97	36.71	37.37	37.37	0.73%	219,950
Apr 30, 2026	37.42	37.73	36.01	37.10	37.10	-1.25%	321,570
Apr 29, 2026	37.45	38.06	37.25	37.57	37.57	-0.05%	259,191
Apr 28, 2026	38.14	39.27	37.38	37.59	37.59	-0.90%	335,898
Apr 27, 2026	38.15	39.62	37.91	37.93	37.93	0.96%	389,564
Apr 24, 2026	36.92	38.13	36.92	37.57	37.57	1.62%	544,429
Apr 23, 2026	36.19	37.02	35.56	36.97	36.97	1.96%	266,046
Apr 22, 2026	36.58	37.17	35.76	36.26	36.26	0.67%	248,396
Apr 21, 2026	37.37	37.73	35.85	36.02	36.02	-3.54%	283,654
Apr 20, 2026	37.50	38.42	37.17	37.34	37.34	-0.53%	273,145
Apr 17, 2026	37.15	38.02	37.00	37.54	37.54	1.60%	388,545
Apr 16, 2026	37.09	37.55	36.56	36.95	36.95	-0.38%	256,844
Apr 15, 2026	37.70	38.12	36.50	37.09	37.09	-1.85%	331,539
Apr 14, 2026	39.49	39.65	37.50	37.79	37.79	-4.30%	437,096
Apr 13, 2026	39.13	39.56	38.95	39.49	39.49	0.87%	168,162
Apr 10, 2026	40.57	40.64	38.92	39.15	39.15	-3.69%	350,641
Apr 9, 2026	39.89	40.76	39.61	40.65	40.65	1.55%	467,940
Apr 8, 2026	40.01	41.36	39.72	40.03	40.03	1.96%	927,660
Apr 7, 2026	38.05	39.53	38.05	39.26	39.26	2.13%	541,354
Apr 6, 2026	37.99	39.18	37.75	38.44	38.44	1.18%	755,185
Apr 2, 2026	37.32	38.71	36.87	37.99	37.99	0.98%	556,320
Apr 1, 2026	38.03	38.29	37.01	37.62	37.62	-0.11%	659,648
Mar 31, 2026	37.54	38.34	37.16	37.66	37.66	1.10%	890,902
Mar 30, 2026	35.30	37.55	35.23	37.25	37.25	9.05%	747,888
Mar 27, 2026	35.10	35.10	33.92	34.16	34.16	-3.50%	775,135
Mar 26, 2026	36.28	36.50	35.36	35.40	35.40	-3.01%	443,835
Mar 25, 2026	37.42	37.99	36.27	36.50	36.50	-2.85%	423,420
Mar 24, 2026	36.82	37.67	36.80	37.57	37.57	0.83%	386,904
Mar 23, 2026	36.00	38.12	36.00	37.26	37.26	4.60%	691,155
Mar 20, 2026	34.52	35.68	33.52	35.62	35.62	3.58%	811,646
Mar 19, 2026	32.02	34.77	31.92	34.39	34.39	1.42%	2,656,315
Mar 18, 2026	33.71	34.33	33.39	33.91	33.91	-0.53%	339,772
Mar 17, 2026	33.27	34.66	33.00	34.09	34.09	3.52%	626,931
Mar 16, 2026	33.25	33.30	32.26	32.93	32.93	1.04%	359,392
Mar 13, 2026	33.49	33.79	31.14	32.59	32.59	-2.04%	509,938
Mar 12, 2026	34.52	35.99	32.79	33.27	33.27	-0.72%	677,860
Mar 11, 2026	33.17	34.30	32.55	33.51	33.51	-0.42%	603,306
Mar 10, 2026	32.81	34.14	31.46	33.65	33.65	4.05%	489,574
Mar 9, 2026	31.47	32.73	30.61	32.34	32.34	1.76%	274,918
Mar 6, 2026	33.30	33.56	31.29	31.78	31.78	-6.36%	200,911
Mar 5, 2026	34.23	34.67	33.13	33.94	33.94	-2.36%	222,161

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.