Guardian Pharmacy Services, Inc. (GRDN)
NYSE: GRDN · Real-Time Price · USD
26.01
+0.56 (2.20%)
Sep 26, 2025, 4:00 PM EDT - Market closed
GRDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 25.60 | 26.18 | 25.37 | 26.01 | 26.01 | 2.20% | 236,178 |
| Sep 25, 2025 | 26.53 | 26.53 | 24.99 | 25.45 | 25.45 | -2.90% | 353,738 |
| Sep 24, 2025 | 25.54 | 26.44 | 25.23 | 26.21 | 26.21 | 2.14% | 318,086 |
| Sep 23, 2025 | 25.54 | 26.18 | 25.54 | 25.66 | 25.66 | 1.22% | 226,369 |
| Sep 22, 2025 | 25.52 | 25.74 | 24.85 | 25.35 | 25.35 | -0.31% | 357,411 |
| Sep 19, 2025 | 26.53 | 26.74 | 25.31 | 25.43 | 25.43 | -3.75% | 1,586,492 |
| Sep 18, 2025 | 27.46 | 27.46 | 25.82 | 26.42 | 26.42 | -2.76% | 560,042 |
| Sep 17, 2025 | 27.47 | 28.12 | 26.80 | 27.17 | 27.17 | -0.33% | 391,999 |
| Sep 16, 2025 | 29.62 | 29.62 | 27.09 | 27.26 | 27.26 | -8.09% | 608,639 |
| Sep 15, 2025 | 29.57 | 30.22 | 28.85 | 29.66 | 29.66 | 0.07% | 359,615 |
| Sep 12, 2025 | 30.13 | 30.39 | 28.90 | 29.64 | 29.64 | -2.18% | 356,537 |
| Sep 11, 2025 | 29.09 | 30.30 | 28.89 | 30.30 | 30.30 | 4.55% | 287,963 |
| Sep 10, 2025 | 28.68 | 29.03 | 28.45 | 28.98 | 28.98 | 0.49% | 265,026 |
| Sep 9, 2025 | 28.79 | 28.90 | 28.28 | 28.84 | 28.84 | -0.03% | 225,465 |
| Sep 8, 2025 | 28.58 | 28.98 | 27.92 | 28.85 | 28.85 | 2.27% | 392,473 |
| Sep 5, 2025 | 28.76 | 28.80 | 27.35 | 28.21 | 28.21 | -0.91% | 484,034 |
| Sep 4, 2025 | 28.40 | 28.55 | 27.87 | 28.47 | 28.47 | 0.21% | 355,029 |
| Sep 3, 2025 | 26.70 | 28.41 | 26.54 | 28.41 | 28.41 | 6.80% | 537,490 |
| Sep 2, 2025 | 26.35 | 26.80 | 26.07 | 26.60 | 26.60 | 0.68% | 343,274 |
| Aug 29, 2025 | 26.33 | 26.70 | 25.99 | 26.42 | 26.42 | 1.03% | 373,775 |
| Aug 28, 2025 | 25.67 | 26.20 | 25.09 | 26.15 | 26.15 | 1.51% | 328,474 |
| Aug 27, 2025 | 26.06 | 26.39 | 25.58 | 25.76 | 25.76 | -1.04% | 242,898 |
| Aug 26, 2025 | 26.42 | 26.59 | 25.77 | 26.03 | 26.03 | -0.76% | 273,075 |
| Aug 25, 2025 | 25.60 | 26.80 | 25.60 | 26.23 | 26.23 | 1.71% | 330,459 |
| Aug 22, 2025 | 26.44 | 26.76 | 25.75 | 25.79 | 25.79 | -1.90% | 417,788 |
| Aug 21, 2025 | 25.99 | 26.71 | 25.47 | 26.29 | 26.29 | 0.92% | 278,588 |
| Aug 20, 2025 | 25.45 | 26.43 | 25.01 | 26.05 | 26.05 | 2.56% | 290,737 |
| Aug 19, 2025 | 24.89 | 25.43 | 24.56 | 25.40 | 25.40 | 2.34% | 222,061 |
| Aug 18, 2025 | 23.75 | 24.89 | 23.59 | 24.82 | 24.82 | 5.08% | 228,149 |
| Aug 15, 2025 | 23.98 | 23.98 | 23.41 | 23.62 | 23.62 | -1.13% | 186,837 |
| Aug 14, 2025 | 23.55 | 24.21 | 23.28 | 23.89 | 23.89 | 1.44% | 162,534 |
| Aug 13, 2025 | 22.37 | 23.65 | 22.10 | 23.55 | 23.55 | 4.11% | 325,235 |
| Aug 12, 2025 | 20.50 | 22.74 | 19.30 | 22.62 | 22.62 | 13.78% | 885,932 |
| Aug 11, 2025 | 20.18 | 20.62 | 19.67 | 19.88 | 19.88 | -0.45% | 139,662 |
| Aug 8, 2025 | 20.50 | 20.50 | 19.69 | 19.97 | 19.97 | -2.49% | 136,048 |
| Aug 7, 2025 | 21.03 | 21.04 | 20.34 | 20.48 | 20.48 | -2.20% | 65,411 |
| Aug 6, 2025 | 20.95 | 21.07 | 20.54 | 20.94 | 20.94 | 0.87% | 112,265 |
| Aug 5, 2025 | 20.22 | 20.78 | 20.10 | 20.76 | 20.76 | 2.47% | 140,103 |
| Aug 4, 2025 | 20.13 | 20.75 | 20.13 | 20.26 | 20.26 | -0.34% | 106,132 |
| Aug 1, 2025 | 20.84 | 20.84 | 20.30 | 20.33 | 20.33 | -2.73% | 177,993 |
| Jul 31, 2025 | 20.37 | 21.10 | 20.32 | 20.90 | 20.90 | 2.05% | 175,022 |
| Jul 30, 2025 | 20.36 | 20.57 | 20.23 | 20.48 | 20.48 | 0.74% | 120,588 |
| Jul 29, 2025 | 20.89 | 20.89 | 20.23 | 20.33 | 20.33 | -1.98% | 73,129 |
| Jul 28, 2025 | 20.62 | 21.00 | 20.37 | 20.74 | 20.74 | 0.92% | 154,126 |
| Jul 25, 2025 | 20.21 | 20.99 | 20.06 | 20.55 | 20.55 | 1.33% | 142,429 |
| Jul 24, 2025 | 20.69 | 20.71 | 20.23 | 20.28 | 20.28 | -2.03% | 89,560 |
| Jul 23, 2025 | 20.30 | 20.72 | 20.18 | 20.70 | 20.70 | 1.82% | 88,069 |
| Jul 22, 2025 | 20.85 | 21.16 | 20.22 | 20.33 | 20.33 | -2.68% | 126,976 |
| Jul 21, 2025 | 20.60 | 21.08 | 20.56 | 20.89 | 20.89 | 3.01% | 131,295 |
| Jul 18, 2025 | 20.94 | 20.94 | 20.27 | 20.28 | 20.28 | -2.55% | 118,721 |