NYSE : GRDN

Guardian Pharmacy Services, Inc. — Price history

Healthcare · Medical Care Facilities · United States

Last price 40.45 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.56B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Guardian Pharmacy Services, Inc. (GRDN) closed at 39.88 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	40.5	40.57	39.71	39.88	195,985	-1.99%
2026-10-30	40.98	41.37	40.255	40.69	318,976	+0.59%
2026-10-29	40.78	41.11	40.16	40.45	207,977	+0.30%
2026-10-28	39.29	40.48	39.06	40.33	235,451	+1.95%
2026-10-27	39.24	39.932	38.85	39.56	357,115	+0.94%
2026-10-26	39.74	40.17	38.855	39.19	212,145	-0.63%
2026-10-23	39.41	39.63	39.023	39.44	242,068	-0.38%
2026-10-22	39.38	39.97	39.27	39.59	252,888	+1.56%
2026-10-21	41.58	41.99	38.91	38.98	429,333	-6.90%
2026-10-20	40.39	42.26	39.665	41.87	591,410	+4.31%
2026-10-19	39.71	40.4	39.41	40.14	378,646	+1.70%
2026-10-16	39.68	39.86	39.07	39.47	426,033	-0.53%
2026-10-15	40.87	41.215	39.26	39.68	425,275	-2.22%
2026-10-14	39.56	40.59	39.3	40.58	390,656	+1.93%
2026-10-13	40.77	40.77	39.63	39.81	300,432	-1.63%
2026-10-12	40.61	40.61	39.13	40.47	733,188	-1.96%
2026-10-09	41.43	41.475	40.67	41.28	397,503	-0.77%
2026-10-08	40.79	41.8	40.19	41.6	574,075	+2.26%
2026-10-07	40.77	41.98	40.35	40.68	388,308	-1.26%
2026-10-06	42.3	42.95	40.8	41.2	387,091	-2.14%
2026-10-05	42.6	42.74	42.08	42.1	276,025	-0.66%
2026-10-02	41.1	42.439	40.86	42.38	542,337	+3.77%
2026-10-01	40.66	41.245	40.04	40.84	394,273	+0.15%
2026-09-30	41.23	41.89	40.54	40.78	540,207	+0.25%
2026-09-29	40.48	40.89	40.19	40.68	474,308	-0.15%
2026-09-28	41.12	42.42	40.09	40.74	604,140	-1.14%
2026-09-25	41.7	42.34	41.19	41.21	720,614	-1.39%
2026-09-24	43.09	43.82	41.5	41.79	494,439	-3.40%
2026-09-23	44.65	45.07	43.17	43.26	440,766	-3.16%
2026-09-22	44.36	45.37	44.36	44.67	396,258	+1.15%
2026-09-21	45.14	45.14	43.34	44.16	543,260	-1.84%
2026-09-18	45.01	45.64	44.24	44.99	2,935,367	-0.13%
2026-09-17	46.53	46.97	45.015	45.05	603,553	-3.16%
2026-09-16	47.57	48.33	45.19	46.52	836,768	-3.08%
2026-09-15	46	48.14	46	48	719,163	+3.25%
2026-09-14	43.5	46.815	43.5	46.49	898,807	+6.53%
2026-09-11	44.06	44.76	43.39	43.64	922,147	-0.43%
2026-09-10	43.23	44.55	42.87	43.83	696,984	+1.01%
2026-09-09	42.31	43.735	41.985	43.39	518,539	+2.21%
2026-09-08	40.61	42.63	40.01	42.45	652,943	+4.12%
2026-09-04	40.13	40.95	39.98	40.77	418,369	+1.59%
2026-09-03	39.41	40.15	38.044	40.13	652,741	+2.79%
2026-09-02	38.87	40.08	38.661	39.04	469,726	+0.44%
2026-09-01	37.06	39.34	35.9	38.87	537,409	+4.80%
2026-08-31	36.97	37.44	36.65	37.09	298,954	+0.08%
2026-08-28	37.52	37.61	36.84	37.06	412,413	-0.72%
2026-08-27	37.4	37.74	36.86	37.33	219,056	-0.40%
2026-08-26	37.47	38.13	37.215	37.48	284,561	+0.48%
2026-08-25	37.88	37.88	36.79	37.3	321,615	-1.06%
2026-08-24	38.09	38.36	37.335	37.7	349,302	-0.61%
2026-08-21	37.55	38.12	36.9	37.93	396,481	+1.20%
2026-08-20	37.51	37.995	37.24	37.48	214,912	-1.29%
2026-08-19	38.44	39.57	37.705	37.97	230,678	-0.81%
2026-08-18	37.93	38.86	37.7	38.28	368,951	+0.74%
2026-08-17	38.34	38.775	37.53	38	459,463	-1.12%
2026-08-14	38.37	39.05	37.575	38.43	290,707	-0.08%
2026-08-13	39.08	39.51	37.714	38.46	310,918	-0.31%
2026-08-12	40	40	38.44	38.58	364,799	-2.23%
2026-08-11	41.66	41.66	38.74	39.46	705,257	-4.85%
2026-08-10	43.45	44.13	40.99	41.47	454,686	-5.38%
2026-08-07	43.15	47.02	42.065	43.83	1,045,089	+11.05%
2026-08-06	40.49	40.695	39.15	39.47	283,183	-2.54%
2026-08-05	40.17	41.11	40.17	40.5	164,365	-0.07%
2026-08-04	41.35	41.64	40.48	40.53	201,006	-0.69%
2026-08-03	39.88	40.94	39.88	40.81	246,981	+3.24%
2026-07-31	40.79	41.725	39.23	39.53	431,329	-4.05%
2026-07-30	41.23	41.92	40.208	41.2	191,520	+0.51%
2026-07-29	41.76	43.269	40.31	40.99	261,160	-2.08%
2026-07-28	42.14	42.14	41.21	41.86	201,093	+0.96%
2026-07-27	40.84	42.19	40.35	41.46	315,809	+2.50%
2026-07-24	40.06	40.55	39.3	40.45	251,605	+2.56%
2026-07-23	39.16	39.542	37.03	39.44	768,310	-0.83%
2026-07-22	40.92	40.995	39.455	39.77	162,646	-2.79%
2026-07-21	39.78	40.92	39.54	40.91	199,539	+2.84%
2026-07-20	40.73	41.08	39.41	39.78	232,282	-1.83%
2026-07-17	39.8	40.81	39.55	40.52	316,456	+0.37%
2026-07-16	40.07	41.02	39.61	40.37	253,433	+1.00%
2026-07-15	39.44	40.34	39.17	39.97	240,485	+0.76%
2026-07-14	40.07	41.02	39.23	39.67	299,972	-1.54%
2026-07-13	40.81	41.31	40.145	40.29	259,054	-1.64%
2026-07-10	41.01	41.15	40.01	40.96	278,242	-0.24%
2026-07-09	40.46	41.87	40.26	41.06	305,679	+1.66%
2026-07-08	39.48	40.775	38.82	40.39	562,208	+1.05%
2026-07-07	41.15	41.44	39.36	39.97	389,101	-3.41%
2026-07-06	42.03	42.96	41.28	41.38	240,915	-1.48%
2026-07-02	42.11	43.4	41.875	42	565,088	-0.31%
2026-07-01	41.63	42.72	40.54	42.13	773,237	+0.62%
2026-06-30	40.74	43.2	40.29	41.87	783,167	+3.54%
2026-06-29	42.19	43.39	40.15	40.44	533,315	-4.42%
2026-06-26	39.18	42.31	38.15	42.31	998,657	+8.82%
2026-06-25	38.59	39.805	38.28	38.88	543,212	+1.43%
2026-06-24	39.57	40.247	38.32	38.33	463,337	-2.19%
2026-06-23	40.9	41.105	39.04	39.19	477,465	-6.45%
2026-06-22	42.81	43.57	41.89	41.89	423,481	-1.23%
2026-06-18	43.9	44	42.12	42.41	1,002,697	-2.28%
2026-06-17	43.31	43.705	42.495	43.4	281,642	+2.31%
2026-06-16	43.14	43.76	42.39	42.42	377,264	-1.07%
2026-06-15	43.3	43.96	42.71	42.88	276,221	-0.49%
2026-06-12	43.16	43.855	42.855	43.09	305,702	+0.02%
2026-06-11	42	43.11	40.335	43.08	306,664	+2.64%
2026-06-10	41.87	42.48	41.3	41.97	412,637	+0.33%
2026-06-09	41	42	40.69	41.83	308,528	+3.26%
2026-06-08	40.48	40.91	39.78	40.51	309,498	+0.07%
2026-06-05	41	41.79	40.31	40.48	445,268	-0.78%
2026-06-04	39.37	41.01	38.85	40.8	494,852	+4.24%
2026-06-03	38.89	39.69	38.04	39.14	349,093	+0.57%
2026-06-02	39.05	39.99	38.57	38.92	499,599	-0.87%
2026-06-01	38.55	39.61	37.432	39.26	407,279	+1.34%
2026-05-29	38.51	39.159	38.16	38.74	591,636	-0.03%
2026-05-28	39.22	39.645	38.62	38.75	361,382	-0.95%
2026-05-27	38.7	39.33	37.33	39.12	272,119	+1.37%
2026-05-26	37.84	38.88	37.39	38.59	384,922	+0.29%
2026-05-22	38.3	38.93	37.84	38.48	284,401	+0.29%
2026-05-21	37.16	38.39	36.107	38.37	581,250	+1.97%
2026-05-20	36.46	37.68	36.08	37.63	408,242	+3.72%
2026-05-19	35.74	36.97	35.12	36.28	403,977	+1.28%
2026-05-18	36.65	36.94	35.72	35.82	272,798	-2.16%
2026-05-15	35.95	37	35.71	36.61	506,988	+0.94%
2026-05-14	35.65	36.805	35.52	36.27	355,242	+1.68%
2026-05-13	34.8	35.81	34.3	35.67	379,369	+2.18%