GRDN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	37.45	38.06	37.25	37.57	37.57	-0.05%	260,407
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%	389,566
Apr 24, 2026	36.92	38.13	36.92	37.57	37.57	1.62%	561,891
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%	283,680
Apr 20, 2026	37.50	38.42	37.17	37.34	37.34	-0.53%	274,289
Apr 17, 2026	37.15	38.02	37.00	37.54	37.54	1.60%	403,756
Apr 16, 2026	37.09	37.55	36.56	36.95	36.95	-0.38%	256,969
Apr 15, 2026	37.70	38.12	36.50	37.09	37.09	-1.85%	331,556
Apr 14, 2026	39.49	39.65	37.50	37.79	37.79	-4.30%	438,439
Apr 13, 2026	39.13	39.56	38.95	39.49	39.49	0.87%	168,163
Apr 10, 2026	40.57	40.64	38.92	39.15	39.15	-3.69%	350,647
Apr 9, 2026	39.89	40.76	39.61	40.65	40.65	1.55%	467,982
Apr 8, 2026	40.01	41.36	39.72	40.03	40.03	1.96%	932,673
Apr 7, 2026	38.05	39.53	38.05	39.26	39.26	2.13%	542,695
Apr 6, 2026	37.99	39.18	37.75	38.44	38.44	1.18%	755,407
Apr 2, 2026	37.32	38.71	36.87	37.99	37.99	0.98%	560,971
Apr 1, 2026	38.03	38.29	37.01	37.62	37.62	-0.11%	775,489
Mar 31, 2026	37.54	38.34	37.16	37.66	37.66	1.10%	953,434
Mar 30, 2026	35.30	37.55	35.23	37.25	37.25	9.05%	760,925
Mar 27, 2026	35.10	35.10	33.92	34.16	34.16	-3.50%	797,061
Mar 26, 2026	36.28	36.50	35.36	35.40	35.40	-3.01%	453,912
Mar 25, 2026	37.42	37.99	36.27	36.50	36.50	-2.85%	435,136
Mar 24, 2026	36.82	37.67	36.80	37.57	37.57	0.83%	392,006