Guardian Pharmacy Services, Inc. (GRDN)

NYSE: GRDN · Real-Time Price · USD

40.29

-0.67 (-1.64%)

At close: Jul 13, 2026, 4:00 PM EDT

40.50

+0.21 (0.52%)

Pre-market: Jul 14, 2026, 7:29 AM EDT

GRDN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	41.87	42.48	41.30	41.97	41.97	0.33%	412,612
Jun 9, 2026	41.00	42.00	40.69	41.83	41.83	3.26%	308,352
Jun 8, 2026	40.48	40.91	39.78	40.51	40.51	0.07%	309,498
Jun 5, 2026	41.00	41.79	40.31	40.48	40.48	-0.78%	444,961
Jun 4, 2026	39.37	41.01	38.85	40.80	40.80	4.24%	494,847
Jun 3, 2026	38.89	39.69	38.04	39.14	39.14	0.57%	349,093
Jun 2, 2026	39.05	39.99	38.57	38.92	38.92	-0.87%	499,599
Jun 1, 2026	38.55	39.61	37.43	39.26	39.26	1.34%	407,279
May 29, 2026	38.51	39.16	38.16	38.74	38.74	-0.03%	589,563
May 28, 2026	39.22	39.65	38.62	38.75	38.75	-0.95%	361,364
May 27, 2026	38.70	39.33	37.33	39.12	39.12	1.37%	272,026
May 26, 2026	37.84	38.88	37.39	38.59	38.59	0.29%	380,302
May 22, 2026	38.30	38.93	37.84	38.48	38.48	0.29%	280,881
May 21, 2026	37.16	38.39	36.11	38.37	38.37	1.97%	581,250
May 20, 2026	36.46	37.68	36.08	37.63	37.63	3.72%	399,216
May 19, 2026	35.74	36.97	35.12	36.28	36.28	1.28%	403,497
May 18, 2026	36.65	36.94	35.72	35.82	35.82	-2.16%	271,514
May 15, 2026	35.95	37.00	35.71	36.61	36.61	0.94%	506,988
May 14, 2026	35.65	36.81	35.52	36.27	36.27	1.68%	355,242
May 13, 2026	34.80	35.81	34.30	35.67	35.67	2.18%	379,369
May 12, 2026	35.74	35.99	34.88	34.91	34.91	-2.08%	296,484
May 11, 2026	35.82	36.69	35.39	35.65	35.65	-1.22%	287,058
May 8, 2026	36.48	37.35	35.82	36.09	36.09	-0.50%	542,779
May 7, 2026	35.34	36.64	32.25	36.27	36.27	-0.85%	1,107,026
May 6, 2026	37.47	37.88	36.26	36.58	36.58	-1.77%	467,380
May 5, 2026	36.78	37.27	36.13	37.24	37.24	1.64%	301,221
May 4, 2026	37.19	37.41	35.97	36.64	36.64	-1.95%	382,671
May 1, 2026	37.18	37.97	36.71	37.37	37.37	0.73%	219,953
Apr 30, 2026	37.42	37.73	36.01	37.10	37.10	-1.25%	321,570