GRDN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	37.55	38.12	36.90	37.93	37.93	1.20%	396,481
Aug 20, 2026	37.51	38.00	37.24	37.48	37.48	-1.29%	214,912
Aug 19, 2026	38.44	39.57	37.71	37.97	37.97	-0.81%	230,677
Aug 18, 2026	37.93	38.86	37.70	38.28	38.28	0.74%	368,950
Aug 17, 2026	38.34	38.78	37.53	38.00	38.00	-1.12%	459,463
Aug 14, 2026	38.37	39.05	37.58	38.43	38.43	-0.08%	290,686
Aug 13, 2026	39.08	39.51	37.71	38.46	38.46	-0.31%	310,916
Aug 12, 2026	40.00	40.00	38.44	38.58	38.58	-2.23%	364,784
Aug 11, 2026	41.66	41.66	38.74	39.46	39.46	-4.85%	705,197
Aug 10, 2026	43.45	44.13	40.99	41.47	41.47	-5.38%	451,776
Aug 7, 2026	43.15	47.02	42.07	43.83	43.83	11.05%	1,045,061
Aug 6, 2026	40.49	40.70	39.15	39.47	39.47	-2.54%	283,033
Aug 5, 2026	40.17	41.11	40.17	40.50	40.50	-0.07%	164,363
Aug 4, 2026	41.35	41.64	40.48	40.53	40.53	-0.69%	199,394
Aug 3, 2026	39.88	40.94	39.88	40.81	40.81	3.24%	246,978
Jul 31, 2026	40.79	41.73	39.23	39.53	39.53	-4.05%	429,539
Jul 30, 2026	41.23	41.92	40.21	41.20	41.20	0.51%	191,515
Jul 29, 2026	41.76	43.27	40.31	40.99	40.99	-2.08%	259,761
Jul 28, 2026	42.14	42.14	41.21	41.86	41.86	0.96%	201,040
Jul 27, 2026	40.84	42.19	40.35	41.46	41.46	2.50%	315,799
Jul 24, 2026	40.06	40.55	39.30	40.45	40.45	2.56%	249,280
Jul 23, 2026	39.16	39.54	37.03	39.44	39.44	-0.83%	768,310
Jul 22, 2026	40.92	41.00	39.46	39.77	39.77	-2.79%	162,645
Jul 21, 2026	39.78	40.92	39.54	40.91	40.91	2.84%	199,537
Jul 20, 2026	40.73	41.08	39.41	39.78	39.78	-1.83%	232,282
Jul 17, 2026	39.80	40.81	39.55	40.52	40.52	0.37%	316,456
Jul 16, 2026	40.07	41.02	39.61	40.37	40.37	1.00%	253,433
Jul 15, 2026	39.44	40.34	39.17	39.97	39.97	0.76%	240,485
Jul 14, 2026	40.07	41.02	39.23	39.67	39.67	-1.54%	298,831
Jul 13, 2026	40.81	41.31	40.15	40.29	40.29	-1.64%	259,043
Jul 10, 2026	41.01	41.15	40.01	40.96	40.96	-0.24%	278,242
Jul 9, 2026	40.46	41.87	40.26	41.06	41.06	1.66%	298,264
Jul 8, 2026	39.48	40.78	38.82	40.39	40.39	1.05%	561,480
Jul 7, 2026	41.15	41.44	39.36	39.97	39.97	-3.41%	389,101
Jul 6, 2026	42.03	42.96	41.28	41.38	41.38	-1.48%	240,915
Jul 2, 2026	42.11	43.40	41.88	42.00	42.00	-0.31%	565,086
Jul 1, 2026	41.63	42.72	40.54	42.13	42.13	0.62%	773,215
Jun 30, 2026	40.74	43.20	40.29	41.87	41.87	3.54%	783,167
Jun 29, 2026	42.19	43.39	40.15	40.44	40.44	-4.42%	533,140
Jun 26, 2026	39.18	42.31	38.15	42.31	42.31	8.82%	995,838
Jun 25, 2026	38.59	39.81	38.28	38.88	38.88	1.43%	543,212
Jun 24, 2026	39.57	40.25	38.32	38.33	38.33	-2.19%	463,282
Jun 23, 2026	40.90	41.11	39.04	39.19	39.19	-6.45%	477,289
Jun 22, 2026	42.81	43.57	41.89	41.89	41.89	-1.23%	418,173
Jun 18, 2026	43.90	44.00	42.12	42.41	42.41	-2.28%	982,790
Jun 17, 2026	43.31	43.71	42.50	43.40	43.40	2.31%	281,642
Jun 16, 2026	43.14	43.76	42.39	42.42	42.42	-1.07%	377,243
Jun 15, 2026	43.30	43.96	42.71	42.88	42.88	-0.49%	276,221
Jun 12, 2026	43.16	43.86	42.86	43.09	43.09	0.02%	305,702
Jun 11, 2026	42.00	43.11	40.34	43.08	43.08	2.64%	306,554