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

Last Price40.73

Change+0.73 (1.83%)

NYSE · Last Trade: Nov 3rd, 11:33 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

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

Date Range:

2026-08-03 - 2026-11-03

Date	Open	High	Low	Close	Volume	Adjusted Close
11/02/2026	40.50	40.56	39.71	40.00	410,298	40.00
10/30/2026	40.98	41.37	40.26	40.69	318,977	40.69
10/29/2026	40.78	41.11	40.16	40.45	207,977	40.45
10/28/2026	39.29	40.48	39.06	40.33	235,449	40.33
10/27/2026	39.24	39.93	38.85	39.56	357,121	39.56
10/26/2026	39.74	40.17	38.85	39.19	212,144	39.19
10/23/2026	39.41	39.63	39.02	39.44	242,068	39.44
10/22/2026	39.38	39.97	39.27	39.59	252,888	39.59
10/21/2026	41.58	41.99	38.91	38.98	429,331	38.98
10/20/2026	40.39	42.26	39.66	41.87	591,407	41.87
10/19/2026	39.71	40.40	39.41	40.14	378,646	40.14
10/16/2026	39.68	39.86	39.07	39.47	451,029	39.47
10/15/2026	40.87	41.22	39.26	39.68	443,996	39.68
10/14/2026	39.56	40.59	39.30	40.58	390,668	40.58
10/13/2026	40.77	40.77	39.63	39.81	300,432	39.81
10/12/2026	40.61	40.61	39.13	40.47	733,189	40.47
10/09/2026	41.43	41.48	40.67	41.28	397,508	41.28
10/08/2026	40.79	41.80	40.19	41.60	574,106	41.60
10/07/2026	40.77	41.98	40.35	40.68	388,310	40.68
10/06/2026	42.30	42.95	40.80	41.20	388,630	41.20
10/05/2026	42.60	42.74	42.08	42.10	276,027	42.10
10/02/2026	41.10	42.44	40.86	42.38	542,339	42.38
10/01/2026	40.66	41.24	40.04	40.84	498,138	40.84
9/30/2026	41.23	41.89	40.54	40.78	540,208	40.78
9/29/2026	40.48	40.89	40.19	40.68	488,220	40.68
9/28/2026	41.12	42.42	40.09	40.74	621,478	40.74
9/25/2026	41.70	42.34	41.19	41.21	720,620	41.21
9/24/2026	43.09	43.82	41.50	41.79	494,441	41.79
9/23/2026	44.65	45.07	43.17	43.26	440,768	43.26
9/22/2026	44.36	45.37	44.36	44.67	397,124	44.67
9/21/2026	45.14	45.14	43.34	44.16	570,315	44.16
9/18/2026	45.01	45.64	44.24	44.99	3,205,602	44.99
9/17/2026	46.53	46.97	45.02	45.05	604,028	45.05
9/16/2026	47.57	48.33	45.19	46.52	836,808	46.52
9/15/2026	46.00	48.14	46.00	48.00	719,479	48.00
9/14/2026	43.50	46.81	43.50	46.49	925,863	46.49
9/11/2026	44.06	44.76	43.39	43.64	923,195	43.64
9/10/2026	43.23	44.55	42.87	43.83	698,574	43.83
9/09/2026	42.31	43.73	41.98	43.39	518,774	43.39
9/08/2026	40.61	42.63	40.01	42.45	653,101	42.45
9/04/2026	40.13	40.95	39.98	40.77	418,373	40.77
9/03/2026	39.41	40.15	38.04	40.13	652,739	40.13
9/02/2026	38.87	40.08	38.66	39.04	469,724	39.04
9/01/2026	37.06	39.34	35.90	38.87	537,409	38.87
8/31/2026	36.97	37.44	36.65	37.09	299,011	37.09
8/28/2026	37.52	37.61	36.84	37.06	412,415	37.06
8/27/2026	37.40	37.74	36.86	37.33	219,055	37.33
8/26/2026	37.47	38.13	37.22	37.48	284,561	37.48
8/25/2026	37.88	37.88	36.79	37.30	321,615	37.30
8/24/2026	38.09	38.36	37.34	37.70	349,300	37.70
8/21/2026	37.55	38.12	36.90	37.93	396,482	37.93
8/20/2026	37.51	37.99	37.24	37.48	214,913	37.48
8/19/2026	38.44	39.57	37.70	37.97	230,678	37.97
8/18/2026	37.93	38.86	37.70	38.28	368,951	38.28
8/17/2026	38.34	38.77	37.53	38.00	459,464	38.00
8/14/2026	38.37	39.05	37.58	38.43	290,707	38.43
8/13/2026	39.08	39.51	37.71	38.46	310,916	38.46
8/12/2026	40.00	40.00	38.44	38.58	383,781	38.58
8/11/2026	41.66	41.66	38.74	39.46	705,257	39.46
8/10/2026	43.45	44.13	40.99	41.47	454,685	41.47
8/07/2026	43.15	47.02	42.06	43.83	1,045,089	43.83
8/06/2026	40.49	40.70	39.15	39.47	283,183	39.47
8/05/2026	40.17	41.11	40.17	40.50	164,363	40.50
8/04/2026	41.35	41.64	40.48	40.53	201,005	40.53
8/03/2026	39.88	40.94	39.88	40.81	246,981	40.81