Home

Guardian Pharmacy Services, Inc. Class A Common Stock (GRDN)

28.67
-0.89 (-3.01%)
NYSE · Last Trade: Oct 29th, 4:02 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Guardian Pharmacy Services, Inc. Class A Common Stock (GRDN)

DateOpenHighLowCloseVolumeAdjusted Close
10/28/202529.1029.5628.8229.56268,96929.56
10/27/202528.6229.0928.3529.05372,19329.05
10/24/202528.3128.8627.8928.53344,20528.53
10/23/202528.1228.3527.0428.03411,96428.03
10/22/202526.9128.0326.4027.99335,38927.99
10/21/202525.7627.1125.0627.05361,37627.05
10/20/202525.0525.9025.0225.89206,37225.89
10/17/202524.2324.9623.7224.95182,69324.95
10/16/202524.3224.6623.9524.37164,44724.37
10/15/202523.9024.8623.3724.41274,23224.41
10/14/202523.8324.7523.8224.42242,90224.42
10/13/202523.6124.1523.6124.00309,73824.00
10/10/202523.9324.1623.1423.41351,64023.41
10/09/202523.7424.2123.4823.68223,62023.68
10/08/202523.9924.5723.6823.70253,90323.70
10/07/202523.8123.8123.3023.74299,35323.74
10/06/202523.8824.2723.4523.75246,45723.75
10/03/202524.6325.0123.8923.94183,60423.94
10/02/202524.4324.6723.9624.42212,53824.42
10/01/202525.8426.2323.8624.35525,69624.35
9/30/202526.1226.3625.7326.23354,85426.23
9/29/202526.2526.2525.4126.07421,57626.07
9/26/202525.6026.1825.3726.01239,79526.01
9/25/202526.5326.5324.9925.45353,73825.45
9/24/202525.5426.4425.2326.21318,08626.21
9/23/202525.5426.1825.5425.66226,36925.66
9/22/202525.5225.7324.8525.35357,41125.35
9/19/202526.5326.7425.3125.431,586,49225.43
9/18/202527.4627.4625.8226.42560,04226.42
9/17/202527.4728.1226.8027.17391,99927.17
9/16/202529.6229.6227.0927.26608,63927.26
9/15/202529.5730.2228.8529.66359,61529.66
9/12/202530.1330.3928.9029.64356,53729.64
9/11/202529.0930.3028.8930.30287,96330.30
9/10/202528.6829.0328.4528.98265,02628.98
9/09/202528.7928.9028.2828.84225,46528.84
9/08/202528.5828.9827.9128.85392,47328.85
9/05/202528.7628.8027.3528.21484,03428.21
9/04/202528.4028.5527.8728.47355,02928.47
9/03/202526.7028.4126.5428.41537,49028.41
9/02/202526.3526.8026.0726.60343,26626.60
8/29/202526.3326.7025.9826.42373,77526.42
8/28/202525.6726.2025.0926.15328,47426.15
8/27/202526.0626.3925.5825.76242,89825.76
8/26/202526.4226.5925.7726.03273,07526.03
8/25/202525.6026.8025.6026.23330,45926.23
8/22/202526.4426.7625.7525.79417,78825.79
8/21/202525.9926.7025.4626.29278,58826.29
8/20/202525.4526.4325.0126.05290,73726.05
8/19/202524.8925.4324.5625.40222,06125.40
8/18/202523.7524.8923.5924.82228,14924.82
8/15/202523.9823.9823.4123.62186,83723.62
8/14/202523.5524.2123.2823.89162,53423.89
8/13/202522.3723.6522.1023.55325,23523.55
8/12/202520.5022.7419.3022.62885,93222.62
8/11/202520.1820.6119.6719.88139,66219.88
8/08/202520.5020.5019.6919.97136,04819.97
8/07/202521.0321.0420.3420.4865,41120.48
8/06/202520.9521.0720.5420.94112,26520.94
8/05/202520.2220.7820.1020.76140,10320.76
8/04/202520.1320.7520.1320.26106,13220.26
8/01/202520.8420.8420.3020.33177,99320.33
7/31/202520.3721.1020.3220.90175,02220.90
7/30/202520.3620.5720.2320.48120,58820.48
7/29/202520.8920.8920.2320.3373,12920.33