GRDN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	32.65	33.71	32.65	33.51	33.51	1.33%	213,800
Feb 26, 2026	33.14	33.74	32.73	33.07	33.07	-0.75%	129,544
Feb 25, 2026	32.62	33.42	32.33	33.32	33.32	2.74%	136,659
Feb 24, 2026	33.08	33.26	32.13	32.43	32.43	-1.76%	111,974
Feb 23, 2026	33.42	33.54	32.56	33.01	33.01	-1.58%	89,675
Feb 20, 2026	32.93	33.93	32.37	33.54	33.54	1.51%	145,245
Feb 19, 2026	32.68	33.04	32.36	33.04	33.04	0.64%	101,612
Feb 18, 2026	31.82	33.02	31.82	32.83	32.83	0.55%	167,272
Feb 17, 2026	33.48	33.81	32.26	32.65	32.65	-2.42%	190,555
Feb 13, 2026	33.45	34.16	32.84	33.46	33.46	0.94%	165,697
Feb 12, 2026	34.59	34.98	33.02	33.15	33.15	-4.16%	233,974
Feb 11, 2026	33.78	34.82	33.44	34.59	34.59	2.34%	178,154
Feb 10, 2026	34.19	34.58	33.62	33.80	33.80	-0.85%	132,563
Feb 9, 2026	33.69	34.22	33.52	34.09	34.09	0.62%	114,711
Feb 6, 2026	33.00	33.97	32.34	33.88	33.88	3.07%	138,266
Feb 5, 2026	31.45	32.90	31.18	32.87	32.87	4.55%	329,053
Feb 4, 2026	31.84	32.00	30.85	31.44	31.44	-0.88%	214,807
Feb 3, 2026	32.33	33.00	30.86	31.72	31.72	-2.01%	299,686
Feb 2, 2026	29.98	32.50	29.44	32.37	32.37	7.19%	217,094
Jan 30, 2026	30.24	30.71	29.97	30.20	30.20	-1.56%	280,672
Jan 29, 2026	30.45	30.80	29.49	30.68	30.68	1.39%	160,666
Jan 28, 2026	29.61	30.29	29.28	30.26	30.26	1.85%	260,454
Jan 27, 2026	30.34	30.56	29.07	29.71	29.71	-3.07%	270,731
Jan 26, 2026	30.69	31.11	30.45	30.65	30.65	0.46%	215,435
Jan 23, 2026	30.14	30.59	29.86	30.51	30.51	0.39%	211,129
Jan 22, 2026	29.40	30.51	29.15	30.39	30.39	3.54%	177,674
Jan 21, 2026	28.41	29.38	27.53	29.35	29.35	3.64%	313,443
Jan 20, 2026	26.84	28.35	26.34	28.32	28.32	4.77%	329,604
Jan 16, 2026	29.45	29.45	26.86	27.03	27.03	-8.37%	357,856
Jan 15, 2026	30.14	31.25	28.56	29.50	29.50	-2.09%	546,508
Jan 14, 2026	31.81	31.81	30.12	30.13	30.13	-3.61%	260,276
Jan 13, 2026	31.48	31.88	30.86	31.26	31.26	-0.79%	273,400
Jan 12, 2026	30.17	31.90	30.17	31.51	31.51	3.92%	225,067
Jan 9, 2026	30.90	31.21	30.18	30.32	30.32	-2.00%	339,206
Jan 8, 2026	30.76	31.59	30.75	30.94	30.94	-0.10%	126,185
Jan 7, 2026	31.45	31.96	30.68	30.97	30.97	-0.99%	235,438
Jan 6, 2026	30.94	31.75	30.84	31.28	31.28	0.32%	215,569
Jan 5, 2026	29.45	31.22	29.30	31.18	31.18	5.59%	256,938
Jan 2, 2026	30.08	30.19	29.19	29.53	29.53	-1.86%	291,399
Dec 31, 2025	30.25	30.69	29.52	30.09	30.09	-0.56%	357,523
Dec 30, 2025	31.06	31.06	29.90	30.26	30.26	-2.32%	267,208
Dec 29, 2025	30.65	31.17	30.30	30.98	30.98	0.78%	178,702
Dec 26, 2025	30.90	30.90	30.21	30.74	30.74	-0.39%	72,763
Dec 24, 2025	31.19	31.19	30.58	30.86	30.86	-1.28%	78,734
Dec 23, 2025	31.27	31.73	29.65	31.26	31.26	-0.38%	170,341
Dec 22, 2025	31.48	32.06	30.84	31.38	31.38	-0.51%	252,413
Dec 19, 2025	31.01	31.86	30.97	31.54	31.54	1.25%	1,121,820
Dec 18, 2025	30.77	31.72	30.77	31.15	31.15	1.86%	207,187
Dec 17, 2025	30.52	31.32	30.37	30.58	30.58	-0.20%	262,877
Dec 16, 2025	30.55	31.50	30.27	30.64	30.64	0.66%	274,422
Dec 15, 2025	30.28	30.82	29.73	30.44	30.44	0.86%	271,483
Dec 12, 2025	31.23	31.43	29.93	30.18	30.18	-3.18%	197,847
Dec 11, 2025	29.84	31.46	29.58	31.17	31.17	4.18%	378,560
Dec 10, 2025	29.04	30.21	28.95	29.92	29.92	2.57%	469,733
Dec 9, 2025	28.91	29.49	28.80	29.17	29.17	1.92%	309,442
Dec 8, 2025	30.00	30.00	28.34	28.62	28.62	-3.83%	289,451
Dec 5, 2025	29.24	29.76	29.18	29.76	29.76	1.50%	255,052
Dec 4, 2025	29.26	29.82	29.17	29.32	29.32	0.21%	189,441
Dec 3, 2025	29.25	29.90	28.98	29.26	29.26	-0.07%	222,521
Dec 2, 2025	29.05	29.55	28.65	29.28	29.28	1.77%	260,695
Dec 1, 2025	28.81	29.71	28.62	28.77	28.77	-1.74%	247,967
Nov 28, 2025	29.41	29.95	29.15	29.28	29.28	-0.20%	116,999
Nov 26, 2025	29.36	30.00	29.08	29.34	29.34	-0.07%	235,211
Nov 25, 2025	29.31	29.90	28.93	29.36	29.36	2.37%	254,708
Nov 24, 2025	28.80	29.18	28.45	28.68	28.68	1.13%	405,238
Nov 21, 2025	27.79	28.86	27.60	28.36	28.36	2.60%	431,270
Nov 20, 2025	28.08	28.76	27.62	27.64	27.64	0.33%	628,119
Nov 19, 2025	27.91	28.34	27.38	27.55	27.55	-1.29%	274,059
Nov 18, 2025	28.53	28.71	27.76	27.91	27.91	-1.48%	205,652
Nov 17, 2025	29.52	29.60	28.32	28.33	28.33	-3.01%	293,597
Nov 14, 2025	30.52	30.56	28.63	29.21	29.21	-3.98%	457,298
Nov 13, 2025	31.72	32.00	29.83	30.42	30.42	-3.58%	385,702
Nov 12, 2025	30.78	31.81	29.81	31.55	31.55	0.96%	335,343
Nov 11, 2025	31.91	37.43	31.10	31.25	31.25	5.04%	989,508
Nov 10, 2025	28.49	30.36	27.39	29.75	29.75	3.30%	504,879
Nov 7, 2025	28.43	29.12	27.88	28.80	28.80	1.09%	482,423
Nov 6, 2025	28.83	28.97	28.24	28.49	28.49	-1.72%	241,061
Nov 5, 2025	28.28	29.39	27.90	28.99	28.99	1.76%	332,588
Nov 4, 2025	28.07	28.91	28.07	28.49	28.49	0.78%	235,189
Nov 3, 2025	27.78	28.34	27.44	28.27	28.27	0.82%	218,694
Oct 31, 2025	28.11	28.73	27.58	28.04	28.04	-0.99%	319,492
Oct 30, 2025	28.39	28.89	27.77	28.32	28.32	-0.81%	325,049
Oct 29, 2025	29.85	29.90	28.35	28.55	28.55	-3.42%	330,596
Oct 28, 2025	29.10	29.56	28.83	29.56	29.56	1.76%	268,969
Oct 27, 2025	28.62	29.09	28.35	29.05	29.05	1.82%	372,193
Oct 24, 2025	28.31	28.86	27.89	28.53	28.53	1.78%	344,205
Oct 23, 2025	28.12	28.35	27.04	28.03	28.03	0.14%	411,964
Oct 22, 2025	26.91	28.03	26.40	27.99	27.99	3.48%	335,389
Oct 21, 2025	25.76	27.11	25.06	27.05	27.05	4.48%	361,376
Oct 20, 2025	25.05	25.90	25.02	25.89	25.89	3.77%	206,372
Oct 17, 2025	24.23	24.96	23.72	24.95	24.95	2.38%	182,693
Oct 16, 2025	24.32	24.66	23.95	24.37	24.37	-0.16%	164,447
Oct 15, 2025	23.90	24.86	23.37	24.41	24.41	-0.04%	274,232
Oct 14, 2025	23.83	24.76	23.82	24.42	24.42	1.75%	242,902
Oct 13, 2025	23.61	24.15	23.61	24.00	24.00	2.52%	309,738
Oct 10, 2025	23.93	24.16	23.14	23.41	23.41	-1.14%	351,640
Oct 9, 2025	23.74	24.21	23.48	23.68	23.68	-0.08%	223,620
Oct 8, 2025	23.99	24.57	23.68	23.70	23.70	-0.17%	253,903
Oct 7, 2025	23.81	23.81	23.30	23.74	23.74	-0.04%	299,353
Oct 6, 2025	23.88	24.27	23.45	23.75	23.75	-0.79%	246,457