GRDN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	39.18	42.31	38.15	42.31	42.31	8.82%	995,838
Jun 25, 2026	38.59	39.81	38.28	38.88	38.88	1.43%	543,212
Jun 24, 2026	39.57	40.25	38.32	38.33	38.33	-2.19%	463,282
Jun 23, 2026	40.90	41.11	39.04	39.19	39.19	-6.45%	477,289
Jun 22, 2026	42.81	43.57	41.89	41.89	41.89	-1.23%	418,173
Jun 18, 2026	43.90	44.00	42.12	42.41	42.41	-2.28%	982,790
Jun 17, 2026	43.31	43.71	42.50	43.40	43.40	2.31%	281,642
Jun 16, 2026	43.14	43.76	42.39	42.42	42.42	-1.07%	377,243
Jun 15, 2026	43.30	43.96	42.71	42.88	42.88	-0.49%	276,221
Jun 12, 2026	43.16	43.86	42.86	43.09	43.09	0.02%	305,702
Jun 11, 2026	42.00	43.11	40.34	43.08	43.08	2.64%	306,554
Jun 10, 2026	41.87	42.48	41.30	41.97	41.97	0.33%	412,612
Jun 9, 2026	41.00	42.00	40.69	41.83	41.83	3.26%	308,352
Jun 8, 2026	40.48	40.91	39.78	40.51	40.51	0.07%	309,498
Jun 5, 2026	41.00	41.79	40.31	40.48	40.48	-0.78%	444,961
Jun 4, 2026	39.37	41.01	38.85	40.80	40.80	4.24%	494,847
Jun 3, 2026	38.89	39.69	38.04	39.14	39.14	0.57%	349,093
Jun 2, 2026	39.05	39.99	38.57	38.92	38.92	-0.87%	499,599
Jun 1, 2026	38.55	39.61	37.43	39.26	39.26	1.34%	407,279
May 29, 2026	38.51	39.16	38.16	38.74	38.74	-0.03%	589,563
May 28, 2026	39.22	39.65	38.62	38.75	38.75	-0.95%	361,364
May 27, 2026	38.70	39.33	37.33	39.12	39.12	1.37%	272,026
May 26, 2026	37.84	38.88	37.39	38.59	38.59	0.29%	380,302
May 22, 2026	38.30	38.93	37.84	38.48	38.48	0.29%	280,881
May 21, 2026	37.16	38.39	36.11	38.37	38.37	1.97%	581,250
May 20, 2026	36.46	37.68	36.08	37.63	37.63	3.72%	399,216
May 19, 2026	35.74	36.97	35.12	36.28	36.28	1.28%	403,497
May 18, 2026	36.65	36.94	35.72	35.82	35.82	-2.16%	271,514
May 15, 2026	35.95	37.00	35.71	36.61	36.61	0.94%	506,988
May 14, 2026	35.65	36.81	35.52	36.27	36.27	1.68%	355,242
May 13, 2026	34.80	35.81	34.30	35.67	35.67	2.18%	379,369
May 12, 2026	35.74	35.99	34.88	34.91	34.91	-2.08%	296,484
May 11, 2026	35.82	36.69	35.39	35.65	35.65	-1.22%	287,058
May 8, 2026	36.48	37.35	35.82	36.09	36.09	-0.50%	542,779
May 7, 2026	35.34	36.64	32.25	36.27	36.27	-0.85%	1,107,026
May 6, 2026	37.47	37.88	36.26	36.58	36.58	-1.77%	467,380
May 5, 2026	36.78	37.27	36.13	37.24	37.24	1.64%	301,221
May 4, 2026	37.19	37.41	35.97	36.64	36.64	-1.95%	382,671
May 1, 2026	37.18	37.97	36.71	37.37	37.37	0.73%	219,953
Apr 30, 2026	37.42	37.73	36.01	37.10	37.10	-1.25%	321,570
Apr 29, 2026	37.45	38.06	37.25	37.57	37.57	-0.05%	260,407
Apr 28, 2026	38.14	39.27	37.38	37.59	37.59	-0.90%	335,898
Apr 27, 2026	38.15	39.62	37.91	37.93	37.93	0.96%	389,566
Apr 24, 2026	36.92	38.13	36.92	37.57	37.57	1.62%	561,891
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%	283,680
Apr 20, 2026	37.50	38.42	37.17	37.34	37.34	-0.53%	274,289
Apr 17, 2026	37.15	38.02	37.00	37.54	37.54	1.60%	403,756
Apr 16, 2026	37.09	37.55	36.56	36.95	36.95	-0.38%	256,969
Apr 15, 2026	37.70	38.12	36.50	37.09	37.09	-1.85%	331,556
Apr 14, 2026	39.49	39.65	37.50	37.79	37.79	-4.30%	438,439
Apr 13, 2026	39.13	39.56	38.95	39.49	39.49	0.87%	168,163
Apr 10, 2026	40.57	40.64	38.92	39.15	39.15	-3.69%	350,647
Apr 9, 2026	39.89	40.76	39.61	40.65	40.65	1.55%	467,982
Apr 8, 2026	40.01	41.36	39.72	40.03	40.03	1.96%	932,673
Apr 7, 2026	38.05	39.53	38.05	39.26	39.26	2.13%	542,695
Apr 6, 2026	37.99	39.18	37.75	38.44	38.44	1.18%	755,407
Apr 2, 2026	37.32	38.71	36.87	37.99	37.99	0.98%	560,971
Apr 1, 2026	38.03	38.29	37.01	37.62	37.62	-0.11%	775,489
Mar 31, 2026	37.54	38.34	37.16	37.66	37.66	1.10%	953,434
Mar 30, 2026	35.30	37.55	35.23	37.25	37.25	9.05%	760,925
Mar 27, 2026	35.10	35.10	33.92	34.16	34.16	-3.50%	797,061
Mar 26, 2026	36.28	36.50	35.36	35.40	35.40	-3.01%	453,912
Mar 25, 2026	37.42	37.99	36.27	36.50	36.50	-2.85%	435,136
Mar 24, 2026	36.82	37.67	36.80	37.57	37.57	0.83%	392,006
Mar 23, 2026	36.00	38.12	36.00	37.26	37.26	4.60%	710,696
Mar 20, 2026	34.52	35.68	33.52	35.62	35.62	3.58%	854,836
Mar 19, 2026	32.02	34.77	31.92	34.39	34.39	1.42%	2,658,327
Mar 18, 2026	33.71	34.33	33.39	33.91	33.91	-0.53%	361,200
Mar 17, 2026	33.27	34.66	33.00	34.09	34.09	3.52%	651,660
Mar 16, 2026	33.25	33.30	32.26	32.93	32.93	1.04%	370,041
Mar 13, 2026	33.49	33.79	31.14	32.59	32.59	-2.04%	514,917
Mar 12, 2026	34.52	35.99	32.79	33.27	33.27	-0.72%	683,530
Mar 11, 2026	33.17	34.30	32.55	33.51	33.51	-0.42%	605,340
Mar 10, 2026	32.81	34.14	31.46	33.65	33.65	4.05%	499,760
Mar 9, 2026	31.47	32.73	30.61	32.34	32.34	1.76%	281,551
Mar 6, 2026	33.30	33.56	31.29	31.78	31.78	-6.36%	205,376
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%	217,152
Mar 3, 2026	32.88	34.18	32.88	34.04	34.04	1.13%	220,316
Mar 2, 2026	33.01	33.72	32.82	33.66	33.66	0.45%	113,699
Feb 27, 2026	32.65	33.71	32.65	33.51	33.51	1.33%	243,845
Feb 26, 2026	33.14	33.74	32.73	33.07	33.07	-0.75%	137,486
Feb 25, 2026	32.62	33.42	32.33	33.32	33.32	2.74%	139,982
Feb 24, 2026	33.08	33.26	32.13	32.43	32.43	-1.76%	113,795
Feb 23, 2026	33.42	33.54	32.56	33.01	33.01	-1.58%	92,726
Feb 20, 2026	32.93	33.93	32.37	33.54	33.54	1.51%	147,803
Feb 19, 2026	32.68	33.04	32.36	33.04	33.04	0.64%	107,396
Feb 18, 2026	31.82	33.02	31.82	32.83	32.83	0.55%	167,278
Feb 17, 2026	33.48	33.81	32.26	32.65	32.65	-2.42%	201,891
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%	233,992
Feb 11, 2026	33.78	34.82	33.44	34.59	34.59	2.34%	195,487
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%	114,814
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%	329,091
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%	299,853