Guardian Pharmacy Services, Inc. (GRDN)

NYSE: GRDN · Real-Time Price · USD

37.59

-0.34 (-0.90%)

At close: Apr 28, 2026, 4:00 PM EDT

37.59

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:13 PM EDT

GRDN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.14	39.27	37.38	37.59	-	-0.91%	259,412
Apr 27, 2026	38.15	39.62	37.91	37.93	37.93	0.96%	389,564
Apr 24, 2026	36.92	38.13	36.92	37.57	37.57	1.62%	544,429
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%	283,654
Apr 20, 2026	37.50	38.42	37.17	37.34	37.34	-0.53%	273,145
Apr 17, 2026	37.15	38.02	37.00	37.54	37.54	1.60%	388,545
Apr 16, 2026	37.09	37.55	36.56	36.95	36.95	-0.38%	256,844
Apr 15, 2026	37.70	38.12	36.50	37.09	37.09	-1.85%	331,539
Apr 14, 2026	39.49	39.65	37.50	37.79	37.79	-4.30%	437,096
Apr 13, 2026	39.13	39.56	38.95	39.49	39.49	0.87%	168,162
Apr 10, 2026	40.57	40.64	38.92	39.15	39.15	-3.69%	350,641
Apr 9, 2026	39.89	40.76	39.61	40.65	40.65	1.55%	467,940
Apr 8, 2026	40.01	41.36	39.72	40.03	40.03	1.96%	927,660
Apr 7, 2026	38.05	39.53	38.05	39.26	39.26	2.13%	541,354
Apr 6, 2026	37.99	39.18	37.75	38.44	38.44	1.18%	755,185
Apr 2, 2026	37.32	38.71	36.87	37.99	37.99	0.98%	556,320
Apr 1, 2026	38.03	38.29	37.01	37.62	37.62	-0.11%	659,648
Mar 31, 2026	37.54	38.34	37.16	37.66	37.66	1.10%	890,902
Mar 30, 2026	35.30	37.55	35.23	37.25	37.25	9.05%	747,888
Mar 27, 2026	35.10	35.10	33.92	34.16	34.16	-3.50%	775,135
Mar 26, 2026	36.28	36.50	35.36	35.40	35.40	-3.01%	443,835
Mar 25, 2026	37.42	37.99	36.27	36.50	36.50	-2.85%	423,420
Mar 24, 2026	36.82	37.67	36.80	37.57	37.57	0.83%	386,904
Mar 23, 2026	36.00	38.12	36.00	37.26	37.26	4.60%	691,155
Mar 20, 2026	34.52	35.68	33.52	35.62	35.62	3.58%	811,646
Mar 19, 2026	32.02	34.77	31.92	34.39	34.39	1.42%	2,656,315
Mar 18, 2026	33.71	34.33	33.39	33.91	33.91	-0.53%	339,772
Mar 17, 2026	33.27	34.66	33.00	34.09	34.09	3.52%	626,931
Mar 16, 2026	33.25	33.30	32.26	32.93	32.93	1.04%	359,392
Mar 13, 2026	33.49	33.79	31.14	32.59	32.59	-2.04%	509,938
Mar 12, 2026	34.52	35.99	32.79	33.27	33.27	-0.72%	677,860
Mar 11, 2026	33.17	34.30	32.55	33.51	33.51	-0.42%	603,306
Mar 10, 2026	32.81	34.14	31.46	33.65	33.65	4.05%	489,574
Mar 9, 2026	31.47	32.73	30.61	32.34	32.34	1.76%	274,918
Mar 6, 2026	33.30	33.56	31.29	31.78	31.78	-6.36%	200,911
Mar 5, 2026	34.23	34.67	33.13	33.94	33.94	-2.36%	222,161
Mar 4, 2026	34.10	35.15	33.43	34.76	34.76	2.12%	205,567
Mar 3, 2026	32.88	34.18	32.88	34.04	34.04	1.13%	217,997
Mar 2, 2026	33.01	33.72	32.82	33.66	33.66	0.45%	109,265
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