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

Last Price30.13

Change-1.13 (-3.61%)

NYSE · Last Trade: Jan 14th, 6:32 PM EST

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

Date Range:

2025-10-14 - 2026-01-14

Date	Open	High	Low	Close	Volume	Adjusted Close
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
11/10/2025	28.49	30.36	27.39	29.75	504,879	29.75
11/07/2025	28.43	29.12	27.88	28.80	482,423	28.80
11/06/2025	28.83	28.97	28.24	28.49	241,061	28.49
11/05/2025	28.28	29.39	27.90	28.99	332,588	28.99
11/04/2025	28.07	28.91	28.07	28.49	235,189	28.49
11/03/2025	27.78	28.34	27.43	28.27	218,694	28.27
10/31/2025	28.11	28.73	27.58	28.04	319,492	28.04
10/30/2025	28.39	28.89	27.77	28.32	325,049	28.32
10/29/2025	29.85	29.90	28.35	28.55	330,596	28.55
10/28/2025	29.10	29.56	28.82	29.56	268,969	29.56
10/27/2025	28.62	29.09	28.35	29.05	372,193	29.05
10/24/2025	28.31	28.86	27.89	28.53	344,205	28.53
10/23/2025	28.12	28.35	27.04	28.03	411,964	28.03
10/22/2025	26.91	28.03	26.40	27.99	335,389	27.99
10/21/2025	25.76	27.11	25.06	27.05	361,376	27.05
10/20/2025	25.05	25.90	25.02	25.89	206,372	25.89
10/17/2025	24.23	24.96	23.72	24.95	182,693	24.95
10/16/2025	24.32	24.66	23.95	24.37	164,447	24.37
10/15/2025	23.90	24.86	23.37	24.41	274,232	24.41