Skip to main content
Guardian Pharmacy Services, Inc. (GRDN)
NYSE: GRDN · Real-Time Price · USD
29.76
+0.44 (1.50%)
At close: Dec 5, 2025, 4:00 PM EST
30.54
+0.78 (2.62%)
After-hours: Dec 5, 2025, 7:27 PM EST

GRDN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202529.2429.7629.1829.7629.761.50%254,134
Dec 4, 202529.2629.8229.1729.3229.320.21%189,441
Dec 3, 202529.2529.9028.9829.2629.26-0.07%222,521
Dec 2, 202529.0529.5528.6529.2829.281.77%260,695
Dec 1, 202528.8129.7128.6228.7728.77-1.74%247,967
Nov 28, 202529.4129.9529.1529.2829.28-0.20%116,999
Nov 26, 202529.3630.0029.0829.3429.34-0.07%235,211
Nov 25, 202529.3129.9028.9329.3629.362.37%254,708
Nov 24, 202528.8029.1828.4528.6828.681.13%404,850
Nov 21, 202527.7928.8627.6028.3628.362.60%431,270
Nov 20, 202528.0828.7627.6227.6427.640.33%628,119
Nov 19, 202527.9128.3427.3827.5527.55-1.29%274,059
Nov 18, 202528.5328.7127.7627.9127.91-1.48%205,652
Nov 17, 202529.5229.6028.3228.3328.33-3.01%293,597
Nov 14, 202530.5230.5628.6329.2129.21-3.98%457,298
Nov 13, 202531.7232.0029.8330.4230.42-3.58%385,702
Nov 12, 202530.7831.8129.8131.5531.550.96%335,343
Nov 11, 202531.9137.4331.1031.2531.255.04%989,508
Nov 10, 202528.4930.3627.3929.7529.753.30%504,879
Nov 7, 202528.4329.1227.8828.8028.801.09%482,423
Nov 6, 202528.8328.9728.2428.4928.49-1.72%241,061
Nov 5, 202528.2829.3927.9028.9928.991.76%332,588
Nov 4, 202528.0728.9128.0728.4928.490.78%235,189
Nov 3, 202527.7828.3427.4428.2728.270.82%218,694
Oct 31, 202528.1128.7327.5828.0428.04-0.99%319,492
Oct 30, 202528.3928.8927.7728.3228.32-0.81%325,049
Oct 29, 202529.8529.9028.3528.5528.55-3.42%330,596
Oct 28, 202529.1029.5628.8329.5629.561.76%268,969
Oct 27, 202528.6229.0928.3529.0529.051.82%372,193
Oct 24, 202528.3128.8627.8928.5328.531.78%344,205
Oct 23, 202528.1228.3527.0428.0328.030.14%411,964
Oct 22, 202526.9128.0326.4027.9927.993.48%335,389
Oct 21, 202525.7627.1125.0627.0527.054.48%361,376
Oct 20, 202525.0525.9025.0225.8925.893.77%206,372
Oct 17, 202524.2324.9623.7224.9524.952.38%182,693
Oct 16, 202524.3224.6623.9524.3724.37-0.16%164,447
Oct 15, 202523.9024.8623.3724.4124.41-0.04%274,232
Oct 14, 202523.8324.7623.8224.4224.421.75%242,902
Oct 13, 202523.6124.1523.6124.0024.002.52%309,738
Oct 10, 202523.9324.1623.1423.4123.41-1.14%351,640
Oct 9, 202523.7424.2123.4823.6823.68-0.08%223,620
Oct 8, 202523.9924.5723.6823.7023.70-0.17%253,903
Oct 7, 202523.8123.8123.3023.7423.74-0.04%299,353
Oct 6, 202523.8824.2723.4523.7523.75-0.79%246,457
Oct 3, 202524.6325.0123.8923.9423.94-1.97%183,604
Oct 2, 202524.4324.6723.9624.4224.420.29%212,538
Oct 1, 202525.8426.2323.8624.3524.35-7.17%525,698
Sep 30, 202526.1226.3625.7326.2326.230.61%354,854
Sep 29, 202526.2526.2525.4126.0726.070.23%421,576
Sep 26, 202525.6026.1825.3726.0126.012.20%236,178
Sep 25, 202526.5326.5324.9925.4525.45-2.90%353,738
Sep 24, 202525.5426.4425.2326.2126.212.14%318,086
Sep 23, 202525.5426.1825.5425.6625.661.22%226,369
Sep 22, 202525.5225.7424.8525.3525.35-0.31%357,411
Sep 19, 202526.5326.7425.3125.4325.43-3.75%1,586,492
Sep 18, 202527.4627.4625.8226.4226.42-2.76%560,042
Sep 17, 202527.4728.1226.8027.1727.17-0.33%391,999
Sep 16, 202529.6229.6227.0927.2627.26-8.09%608,639
Sep 15, 202529.5730.2228.8529.6629.660.07%359,615
Sep 12, 202530.1330.3928.9029.6429.64-2.18%356,537
Sep 11, 202529.0930.3028.8930.3030.304.55%287,963
Sep 10, 202528.6829.0328.4528.9828.980.49%265,026
Sep 9, 202528.7928.9028.2828.8428.84-0.03%225,465
Sep 8, 202528.5828.9827.9228.8528.852.27%392,473
Sep 5, 202528.7628.8027.3528.2128.21-0.91%484,034
Sep 4, 202528.4028.5527.8728.4728.470.21%355,029
Sep 3, 202526.7028.4126.5428.4128.416.80%537,506
Sep 2, 202526.3526.8026.0726.6026.600.68%343,274
Aug 29, 202526.3326.7025.9926.4226.421.03%373,775
Aug 28, 202525.6726.2025.0926.1526.151.51%328,474
Aug 27, 202526.0626.3925.5825.7625.76-1.04%242,898
Aug 26, 202526.4226.5925.7726.0326.03-0.76%273,075
Aug 25, 202525.6026.8025.6026.2326.231.71%330,459
Aug 22, 202526.4426.7625.7525.7925.79-1.90%417,788
Aug 21, 202525.9926.7125.4726.2926.290.92%278,588
Aug 20, 202525.4526.4325.0126.0526.052.56%290,737
Aug 19, 202524.8925.4324.5625.4025.402.34%222,061
Aug 18, 202523.7524.8923.5924.8224.825.08%228,149
Aug 15, 202523.9823.9823.4123.6223.62-1.13%186,837
Aug 14, 202523.5524.2123.2823.8923.891.44%162,534
Aug 13, 202522.3723.6522.1023.5523.554.11%325,235
Aug 12, 202520.5022.7419.3022.6222.6213.78%885,932
Aug 11, 202520.1820.6219.6719.8819.88-0.45%139,662
Aug 8, 202520.5020.5019.6919.9719.97-2.49%136,048
Aug 7, 202521.0321.0420.3420.4820.48-2.20%65,411
Aug 6, 202520.9521.0720.5420.9420.940.87%112,265
Aug 5, 202520.2220.7820.1020.7620.762.47%140,103
Aug 4, 202520.1320.7520.1320.2620.26-0.34%106,132
Aug 1, 202520.8420.8420.3020.3320.33-2.73%177,993
Jul 31, 202520.3721.1020.3220.9020.902.05%175,022
Jul 30, 202520.3620.5720.2320.4820.480.74%120,588
Jul 29, 202520.8920.8920.2320.3320.33-1.98%73,129
Jul 28, 202520.6221.0020.3720.7420.740.92%154,126
Jul 25, 202520.2120.9920.0620.5520.551.33%142,429
Jul 24, 202520.6920.7120.2320.2820.28-2.03%89,560
Jul 23, 202520.3020.7220.1820.7020.701.82%88,069
Jul 22, 202520.8521.1620.2220.3320.33-2.68%126,976
Jul 21, 202520.6021.0820.5620.8920.893.01%131,295
Jul 18, 202520.9420.9420.2720.2820.28-2.55%118,721
Jul 17, 202520.8921.1720.7620.8120.810.14%85,765