Guardian Pharmacy Services, Inc. (GRDN)
NYSE: GRDN · Real-Time Price · USD
43.64
-0.19 (-0.43%)
At close: Sep 11, 2026, 4:00 PM EDT
43.66
+0.02 (0.04%)
Pre-market: Sep 14, 2026, 6:34 AM EDT
GRDN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 44.06 | 44.76 | 43.39 | 43.64 | 43.64 | -0.43% | 922,147 |
| Sep 10, 2026 | 43.23 | 44.55 | 42.87 | 43.83 | 43.83 | 1.01% | 696,984 |
| Sep 9, 2026 | 42.31 | 43.74 | 41.99 | 43.39 | 43.39 | 2.21% | 518,539 |
| Sep 8, 2026 | 40.61 | 42.63 | 40.01 | 42.45 | 42.45 | 4.12% | 652,943 |
| Sep 4, 2026 | 40.13 | 40.95 | 39.98 | 40.77 | 40.77 | 1.59% | 418,369 |
| Sep 3, 2026 | 39.41 | 40.15 | 38.04 | 40.13 | 40.13 | 2.79% | 652,741 |
| Sep 2, 2026 | 38.87 | 40.08 | 38.66 | 39.04 | 39.04 | 0.44% | 469,726 |
| Sep 1, 2026 | 37.06 | 39.34 | 35.90 | 38.87 | 38.87 | 4.80% | 537,409 |
| Aug 31, 2026 | 36.97 | 37.44 | 36.65 | 37.09 | 37.09 | 0.08% | 298,954 |
| Aug 28, 2026 | 37.52 | 37.61 | 36.84 | 37.06 | 37.06 | -0.72% | 412,413 |
| Aug 27, 2026 | 37.40 | 37.74 | 36.86 | 37.33 | 37.33 | -0.40% | 219,056 |
| Aug 26, 2026 | 37.47 | 38.13 | 37.22 | 37.48 | 37.48 | 0.48% | 284,561 |
| Aug 25, 2026 | 37.88 | 37.88 | 36.79 | 37.30 | 37.30 | -1.06% | 321,615 |
| Aug 24, 2026 | 38.09 | 38.36 | 37.34 | 37.70 | 37.70 | -0.61% | 349,302 |
| 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% | 230,678 |
| Aug 18, 2026 | 37.93 | 38.86 | 37.70 | 38.28 | 38.28 | 0.74% | 368,951 |
| 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% | 290,707 |
| Aug 13, 2026 | 39.08 | 39.51 | 37.71 | 38.46 | 38.46 | -0.31% | 310,918 |
| Aug 12, 2026 | 40.00 | 40.00 | 38.44 | 38.58 | 38.58 | -2.23% | 364,799 |
| Aug 11, 2026 | 41.66 | 41.66 | 38.74 | 39.46 | 39.46 | -4.85% | 705,257 |
| Aug 10, 2026 | 43.45 | 44.13 | 40.99 | 41.47 | 41.47 | -5.38% | 454,686 |
| Aug 7, 2026 | 43.15 | 47.02 | 42.07 | 43.83 | 43.83 | 11.05% | 1,045,089 |
| Aug 6, 2026 | 40.49 | 40.70 | 39.15 | 39.47 | 39.47 | -2.54% | 283,183 |
| Aug 5, 2026 | 40.17 | 41.11 | 40.17 | 40.50 | 40.50 | -0.07% | 164,365 |
| Aug 4, 2026 | 41.35 | 41.64 | 40.48 | 40.53 | 40.53 | -0.69% | 201,006 |
| Aug 3, 2026 | 39.88 | 40.94 | 39.88 | 40.81 | 40.81 | 3.24% | 246,981 |
| Jul 31, 2026 | 40.79 | 41.73 | 39.23 | 39.53 | 39.53 | -4.05% | 431,329 |
| Jul 30, 2026 | 41.23 | 41.92 | 40.21 | 41.20 | 41.20 | 0.51% | 191,520 |
| Jul 29, 2026 | 41.76 | 43.27 | 40.31 | 40.99 | 40.99 | -2.08% | 261,161 |
| Jul 28, 2026 | 42.14 | 42.14 | 41.21 | 41.86 | 41.86 | 0.96% | 201,093 |
| Jul 27, 2026 | 40.84 | 42.19 | 40.35 | 41.46 | 41.46 | 2.50% | 315,809 |
| Jul 24, 2026 | 40.06 | 40.55 | 39.30 | 40.45 | 40.45 | 2.56% | 251,605 |
| 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% | 162,646 |
| Jul 21, 2026 | 39.78 | 40.92 | 39.54 | 40.91 | 40.91 | 2.84% | 199,539 |
| 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% | 299,972 |
| Jul 13, 2026 | 40.81 | 41.31 | 40.15 | 40.29 | 40.29 | -1.64% | 259,055 |
| 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% | 305,679 |
| Jul 8, 2026 | 39.48 | 40.78 | 38.82 | 40.39 | 40.39 | 1.05% | 562,208 |
| 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% | 565,088 |