Guardian Pharmacy Services, Inc. Class A GRDN
NYSE · United States · Retail Trade
$40.30-0.48 (-1.18%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $40.78 | +0.25% | $41.23 | $41.89 | $40.54 | 540.20K |
| 2026-09-29 | $40.68 | -0.15% | $40.48 | $40.89 | $40.19 | 488.20K |
| 2026-09-28 | $40.74 | -1.14% | $41.12 | $42.42 | $40.09 | 621.50K |
| 2026-09-25 | $41.21 | -1.39% | $41.70 | $42.34 | $41.19 | 720.60K |
| 2026-09-24 | $41.79 | -3.40% | $43.09 | $43.82 | $41.50 | 494.40K |
| 2026-09-23 | $43.26 | -3.16% | $44.65 | $45.07 | $43.17 | 440.80K |
| 2026-09-22 | $44.67 | +1.15% | $44.36 | $45.37 | $44.36 | 396.90K |
| 2026-09-21 | $44.16 | -1.84% | $45.14 | $45.14 | $43.34 | 570.30K |
| 2026-09-18 | $44.99 | -0.13% | $45.01 | $45.64 | $44.24 | 3.21M |
| 2026-09-17 | $45.05 | -3.16% | $46.53 | $46.97 | $45.01 | 604.00K |
| 2026-09-16 | $46.52 | -3.08% | $47.57 | $48.33 | $45.19 | 836.80K |
| 2026-09-15 | $48.00 | +3.25% | $46.00 | $48.14 | $46.00 | 719.40K |
| 2026-09-14 | $46.49 | +6.53% | $43.50 | $46.81 | $43.50 | 925.90K |
| 2026-09-11 | $43.64 | -0.43% | $44.06 | $44.76 | $43.39 | 923.20K |
| 2026-09-10 | $43.83 | +1.01% | $43.23 | $44.55 | $42.87 | 698.60K |
| 2026-09-09 | $43.39 | +2.21% | $42.31 | $43.74 | $41.99 | 518.50K |
| 2026-09-08 | $42.45 | +4.12% | $40.61 | $42.63 | $40.01 | 653.10K |
| 2026-09-04 | $40.77 | +1.59% | $40.13 | $40.95 | $39.98 | 418.40K |
| 2026-09-03 | $40.13 | +2.79% | $39.41 | $40.15 | $38.04 | 652.70K |
| 2026-09-02 | $39.04 | +0.44% | $38.87 | $40.08 | $38.66 | 469.70K |
| 2026-09-01 | $38.87 | +4.80% | $37.06 | $39.34 | $35.90 | 537.30K |
| 2026-08-31 | $37.09 | +0.08% | $36.97 | $37.44 | $36.65 | 299.00K |
| 2026-08-28 | $37.06 | -0.72% | $37.52 | $37.61 | $36.84 | 412.40K |
| 2026-08-27 | $37.33 | -0.40% | $37.40 | $37.74 | $36.86 | 219.10K |
| 2026-08-26 | $37.48 | +0.48% | $37.47 | $38.13 | $37.22 | 284.60K |
| 2026-08-25 | $37.30 | -1.06% | $37.88 | $37.88 | $36.79 | 321.50K |
| 2026-08-24 | $37.70 | -0.61% | $38.09 | $38.36 | $37.33 | 349.30K |
| 2026-08-21 | $37.93 | +1.20% | $37.55 | $38.12 | $36.90 | 396.50K |
| 2026-08-20 | $37.48 | -1.29% | $37.51 | $37.99 | $37.24 | 214.90K |
| 2026-08-19 | $37.97 | -0.81% | $38.44 | $39.57 | $37.71 | 230.70K |
| 2026-08-18 | $38.28 | +0.74% | $37.93 | $38.86 | $37.70 | 369.00K |
| 2026-08-17 | $38.00 | -1.12% | $38.34 | $38.78 | $37.53 | 459.50K |
| 2026-08-14 | $38.43 | -0.08% | $38.37 | $39.05 | $37.58 | 290.70K |
| 2026-08-13 | $38.46 | -0.31% | $39.08 | $39.51 | $37.71 | 310.90K |
| 2026-08-12 | $38.58 | -2.23% | $40.00 | $40.00 | $38.44 | 364.80K |
| 2026-08-11 | $39.46 | -4.85% | $41.66 | $41.66 | $38.74 | 705.20K |
| 2026-08-10 | $41.47 | -5.38% | $43.45 | $44.13 | $40.99 | 454.70K |
| 2026-08-07 | $43.83 | +11.05% | $43.15 | $47.02 | $42.06 | 1.05M |
| 2026-08-06 | $39.47 | -2.54% | $40.49 | $40.69 | $39.15 | 283.20K |
| 2026-08-05 | $40.50 | -0.07% | $40.17 | $41.11 | $40.17 | 164.40K |
| 2026-08-04 | $40.53 | -0.69% | $41.35 | $41.64 | $40.48 | 201.00K |
| 2026-08-03 | $40.81 | +3.24% | $39.88 | $40.94 | $39.88 | 247.00K |
| 2026-07-31 | $39.53 | -4.05% | $40.79 | $41.72 | $39.23 | 431.30K |
| 2026-07-30 | $41.20 | +0.51% | $41.23 | $41.92 | $40.21 | 191.50K |
| 2026-07-29 | $40.99 | -2.08% | $41.76 | $43.27 | $40.31 | 259.80K |
| 2026-07-28 | $41.86 | +0.96% | $42.14 | $42.14 | $41.21 | 201.00K |
| 2026-07-27 | $41.46 | +2.50% | $40.84 | $42.19 | $40.35 | 315.80K |
| 2026-07-24 | $40.45 | +2.56% | $40.06 | $40.55 | $39.30 | 251.60K |
| 2026-07-23 | $39.44 | -0.83% | $39.16 | $39.54 | $37.03 | 768.30K |
| 2026-07-22 | $39.77 | -2.79% | $40.92 | $40.99 | $39.46 | 162.60K |
| 2026-07-21 | $40.91 | +2.84% | $39.78 | $40.92 | $39.54 | 199.50K |
| 2026-07-20 | $39.78 | -1.83% | $40.73 | $41.08 | $39.41 | 232.30K |
| 2026-07-17 | $40.52 | +0.37% | $39.80 | $40.81 | $39.55 | 316.50K |
| 2026-07-16 | $40.37 | +1.00% | $40.07 | $41.02 | $39.61 | 253.40K |
| 2026-07-15 | $39.97 | +0.76% | $39.44 | $40.34 | $39.17 | 240.50K |
| 2026-07-14 | $39.67 | -1.54% | $40.07 | $41.02 | $39.23 | 300.00K |
| 2026-07-13 | $40.29 | -1.64% | $40.81 | $41.31 | $40.15 | 259.00K |
| 2026-07-10 | $40.96 | -0.24% | $41.01 | $41.15 | $40.01 | 278.20K |
| 2026-07-09 | $41.06 | +1.66% | $40.46 | $41.87 | $40.26 | 305.70K |
| 2026-07-08 | $40.39 | +1.05% | $39.48 | $40.78 | $38.82 | 562.20K |
| 2026-07-07 | $39.97 | -3.41% | $41.15 | $41.44 | $39.36 | 389.10K |
| 2026-07-06 | $41.38 | -1.48% | $42.03 | $42.96 | $41.28 | 240.90K |
| 2026-07-02 | $42.00 | -0.31% | $42.11 | $43.40 | $41.88 | 565.10K |
| 2026-07-01 | $42.13 | +0.62% | $41.63 | $42.72 | $40.54 | 773.20K |
| 2026-06-30 | $41.87 | +3.54% | $40.74 | $43.20 | $40.29 | 783.20K |
| 2026-06-29 | $40.44 | -4.42% | $42.19 | $43.39 | $40.15 | 533.30K |
| 2026-06-26 | $42.31 | +8.82% | $39.18 | $42.31 | $38.15 | 998.70K |
| 2026-06-25 | $38.88 | +1.43% | $38.59 | $39.81 | $38.28 | 543.20K |
| 2026-06-24 | $38.33 | -2.19% | $39.57 | $40.25 | $38.32 | 463.30K |
| 2026-06-23 | $39.19 | -6.45% | $40.90 | $41.10 | $39.04 | 477.30K |
| 2026-06-22 | $41.89 | -1.23% | $42.81 | $43.57 | $41.89 | 423.40K |
| 2026-06-18 | $42.41 | -2.28% | $43.90 | $44.00 | $42.12 | 1.00M |
| 2026-06-17 | $43.40 | +2.31% | $43.31 | $43.71 | $42.49 | 281.60K |
| 2026-06-16 | $42.42 | -1.07% | $43.14 | $43.76 | $42.39 | 377.30K |
| 2026-06-15 | $42.88 | -0.49% | $43.30 | $43.96 | $42.71 | 276.20K |
| 2026-06-12 | $43.09 | +0.02% | $43.16 | $43.85 | $42.85 | 305.70K |
| 2026-06-11 | $43.08 | +2.64% | $42.00 | $43.11 | $40.33 | 306.70K |
| 2026-06-10 | $41.97 | +0.33% | $41.87 | $42.48 | $41.30 | 412.60K |
| 2026-06-09 | $41.83 | +3.26% | $41.00 | $42.00 | $40.69 | 308.50K |
| 2026-06-08 | $40.51 | +0.07% | $40.48 | $40.91 | $39.78 | 309.50K |
| 2026-06-05 | $40.48 | -0.78% | $41.00 | $41.79 | $40.31 | 445.20K |
| 2026-06-04 | $40.80 | +4.24% | $39.37 | $41.01 | $38.85 | 494.90K |
| 2026-06-03 | $39.14 | +0.57% | $38.89 | $39.69 | $38.04 | 349.10K |
| 2026-06-02 | $38.92 | -0.87% | $39.05 | $39.99 | $38.57 | 499.60K |
| 2026-06-01 | $39.26 | +1.34% | $38.55 | $39.61 | $37.43 | 407.30K |
| 2026-05-29 | $38.74 | -0.03% | $38.51 | $39.16 | $38.16 | 591.60K |
| 2026-05-28 | $38.75 | -0.95% | $39.22 | $39.65 | $38.62 | 361.40K |
| 2026-05-27 | $39.12 | +1.37% | $38.70 | $39.33 | $37.33 | 272.10K |
| 2026-05-26 | $38.59 | +0.29% | $37.84 | $38.88 | $37.39 | 384.90K |
| 2026-05-22 | $38.48 | +0.29% | $38.30 | $38.93 | $37.84 | 284.40K |