Guardian Pharmacy Services, Inc. Class A Common Stock (GRDN)
33.80
-0.29 (-0.85%)
NYSE · Last Trade: Feb 10th, 7:46 PM EST
Historical Prices For Guardian Pharmacy Services, Inc. Class A Common Stock (GRDN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/10/2026 | 34.19 | 34.58 | 33.62 | 33.80 | 132,563 | 33.80 |
| 2/09/2026 | 33.69 | 34.22 | 33.52 | 34.09 | 114,814 | 34.09 |
| 2/06/2026 | 33.00 | 33.97 | 32.34 | 33.88 | 138,266 | 33.88 |
| 2/05/2026 | 31.45 | 32.90 | 31.18 | 32.87 | 329,079 | 32.87 |
| 2/04/2026 | 31.84 | 32.00 | 30.85 | 31.44 | 214,807 | 31.44 |
| 2/03/2026 | 32.33 | 33.00 | 30.86 | 31.72 | 299,853 | 31.72 |
| 2/02/2026 | 29.98 | 32.50 | 29.43 | 32.37 | 217,098 | 32.37 |
| 1/30/2026 | 30.24 | 30.70 | 29.97 | 30.20 | 280,672 | 30.20 |
| 1/29/2026 | 30.45 | 30.80 | 29.49 | 30.68 | 160,666 | 30.68 |
| 1/28/2026 | 29.61 | 30.29 | 29.28 | 30.26 | 260,454 | 30.26 |
| 1/27/2026 | 30.34 | 30.56 | 29.07 | 29.71 | 270,731 | 29.71 |
| 1/26/2026 | 30.69 | 31.11 | 30.45 | 30.65 | 215,435 | 30.65 |
| 1/23/2026 | 30.14 | 30.59 | 29.86 | 30.51 | 211,216 | 30.51 |
| 1/22/2026 | 29.40 | 30.51 | 29.15 | 30.39 | 234,619 | 30.39 |
| 1/21/2026 | 28.41 | 29.38 | 27.53 | 29.35 | 313,443 | 29.35 |
| 1/20/2026 | 26.84 | 28.35 | 26.34 | 28.32 | 329,626 | 28.32 |
| 1/16/2026 | 29.45 | 29.45 | 26.86 | 27.03 | 371,180 | 27.03 |
| 1/15/2026 | 30.14 | 31.25 | 28.56 | 29.50 | 546,800 | 29.50 |
| 1/14/2026 | 31.81 | 31.81 | 30.12 | 30.13 | 260,276 | 30.13 |
| 1/13/2026 | 31.48 | 31.88 | 30.86 | 31.26 | 273,979 | 31.26 |
| 1/12/2026 | 30.17 | 31.90 | 30.17 | 31.51 | 225,067 | 31.51 |
| 1/09/2026 | 30.90 | 31.21 | 30.18 | 30.32 | 350,829 | 30.32 |
| 1/08/2026 | 30.76 | 31.59 | 30.75 | 30.94 | 126,196 | 30.94 |
| 1/07/2026 | 31.45 | 31.96 | 30.68 | 30.97 | 235,438 | 30.97 |
| 1/06/2026 | 30.94 | 31.75 | 30.84 | 31.28 | 215,569 | 31.28 |
| 1/05/2026 | 29.45 | 31.22 | 29.30 | 31.18 | 256,939 | 31.18 |
| 1/02/2026 | 30.08 | 30.19 | 29.19 | 29.53 | 291,399 | 29.53 |
| 12/31/2025 | 30.25 | 30.69 | 29.52 | 30.09 | 358,023 | 30.09 |
| 12/30/2025 | 31.06 | 31.06 | 29.90 | 30.26 | 269,208 | 30.26 |
| 12/29/2025 | 30.65 | 31.17 | 30.30 | 30.98 | 179,313 | 30.98 |
| 12/26/2025 | 30.90 | 30.90 | 30.21 | 30.74 | 73,863 | 30.74 |
| 12/24/2025 | 31.19 | 31.19 | 30.58 | 30.86 | 79,434 | 30.86 |
| 12/23/2025 | 31.27 | 31.73 | 29.65 | 31.26 | 170,341 | 31.26 |
| 12/22/2025 | 31.48 | 32.06 | 30.84 | 31.38 | 254,913 | 31.38 |
| 12/19/2025 | 31.01 | 31.86 | 30.97 | 31.54 | 1,126,661 | 31.54 |
| 12/18/2025 | 30.77 | 31.72 | 30.77 | 31.15 | 207,187 | 31.15 |
| 12/17/2025 | 30.52 | 31.32 | 30.37 | 30.58 | 263,677 | 30.58 |
| 12/16/2025 | 30.55 | 31.50 | 30.27 | 30.64 | 274,422 | 30.64 |
| 12/15/2025 | 30.28 | 30.82 | 29.73 | 30.44 | 271,483 | 30.44 |
| 12/12/2025 | 31.23 | 31.43 | 29.93 | 30.18 | 197,847 | 30.18 |
| 12/11/2025 | 29.84 | 31.46 | 29.58 | 31.17 | 378,560 | 31.17 |
| 12/10/2025 | 29.04 | 30.21 | 28.95 | 29.92 | 469,733 | 29.92 |
| 12/09/2025 | 28.91 | 29.49 | 28.80 | 29.17 | 309,442 | 29.17 |
| 12/08/2025 | 30.00 | 30.00 | 28.34 | 28.62 | 289,451 | 28.62 |
| 12/05/2025 | 29.24 | 29.76 | 29.18 | 29.76 | 255,052 | 29.76 |
| 12/04/2025 | 29.26 | 29.82 | 29.17 | 29.32 | 189,441 | 29.32 |
| 12/03/2025 | 29.25 | 29.90 | 28.98 | 29.26 | 222,521 | 29.26 |
| 12/02/2025 | 29.05 | 29.55 | 28.65 | 29.28 | 260,695 | 29.28 |
| 12/01/2025 | 28.81 | 29.71 | 28.62 | 28.77 | 247,967 | 28.77 |
| 11/28/2025 | 29.41 | 29.95 | 29.15 | 29.28 | 116,999 | 29.28 |
| 11/26/2025 | 29.36 | 30.00 | 29.08 | 29.34 | 235,211 | 29.34 |
| 11/25/2025 | 29.31 | 29.90 | 28.93 | 29.36 | 254,708 | 29.36 |
| 11/24/2025 | 28.80 | 29.18 | 28.45 | 28.68 | 404,850 | 28.68 |
| 11/21/2025 | 27.79 | 28.86 | 27.59 | 28.36 | 431,270 | 28.36 |
| 11/20/2025 | 28.08 | 28.75 | 27.61 | 27.64 | 628,119 | 27.64 |
| 11/19/2025 | 27.91 | 28.34 | 27.38 | 27.55 | 274,029 | 27.55 |
| 11/18/2025 | 28.53 | 28.70 | 27.76 | 27.91 | 205,652 | 27.91 |
| 11/17/2025 | 29.52 | 29.60 | 28.32 | 28.33 | 293,597 | 28.33 |
| 11/14/2025 | 30.52 | 30.56 | 28.63 | 29.21 | 457,298 | 29.21 |
| 11/13/2025 | 31.72 | 32.00 | 29.83 | 30.42 | 385,702 | 30.42 |
| 11/12/2025 | 30.78 | 31.81 | 29.81 | 31.55 | 335,343 | 31.55 |
| 11/11/2025 | 31.91 | 37.43 | 31.10 | 31.25 | 989,508 | 31.25 |