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

31.78
-2.16 (-6.36%)
NYSE · Last Trade: Mar 7th, 11:53 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/06/202633.3033.5631.2931.78205,37731.78
3/05/202634.2334.6633.1333.94222,16233.94
3/04/202634.1035.1533.4334.76217,15234.76
3/03/202632.8834.1832.8834.04220,31634.04
3/02/202633.0133.7232.8233.66113,70033.66
2/27/202632.6533.7132.6533.51243,84633.51
2/26/202633.1433.7332.7333.07137,48633.07
2/25/202632.6233.4232.3333.32139,98333.32
2/24/202633.0833.2632.1332.43113,79532.43
2/23/202633.4233.5432.5633.0192,72733.01
2/20/202632.9333.9332.3733.54147,80333.54
2/19/202632.6833.0432.3533.04107,39633.04
2/18/202631.8233.0231.8232.83167,27832.83
2/17/202633.4833.8132.2632.65201,89132.65
2/13/202633.4534.1632.8433.46165,69733.46
2/12/202634.5934.9833.0233.15233,97433.15
2/11/202633.7834.8233.4434.59195,48734.59
2/10/202634.1934.5833.6233.80132,56333.80
2/09/202633.6934.2233.5234.09114,81434.09
2/06/202633.0033.9732.3433.88138,26633.88
2/05/202631.4532.9031.1832.87329,07932.87
2/04/202631.8432.0030.8531.44214,80731.44
2/03/202632.3333.0030.8631.72299,85331.72
2/02/202629.9832.5029.4332.37217,09832.37
1/30/202630.2430.7029.9730.20280,67230.20
1/29/202630.4530.8029.4930.68160,66630.68
1/28/202629.6130.2929.2830.26260,45430.26
1/27/202630.3430.5629.0729.71270,73129.71
1/26/202630.6931.1130.4530.65215,43530.65
1/23/202630.1430.5929.8630.51211,21630.51
1/22/202629.4030.5129.1530.39234,61930.39
1/21/202628.4129.3827.5329.35313,44329.35
1/20/202626.8428.3526.3428.32329,62628.32
1/16/202629.4529.4526.8627.03371,18027.03
1/15/202630.1431.2528.5629.50546,80029.50
1/14/202631.8131.8130.1230.13260,27630.13
1/13/202631.4831.8830.8631.26273,97931.26
1/12/202630.1731.9030.1731.51225,06731.51
1/09/202630.9031.2130.1830.32350,82930.32
1/08/202630.7631.5930.7530.94126,19630.94
1/07/202631.4531.9630.6830.97235,43830.97
1/06/202630.9431.7530.8431.28215,56931.28
1/05/202629.4531.2229.3031.18256,93931.18
1/02/202630.0830.1929.1929.53291,39929.53
12/31/202530.2530.6929.5230.09358,02330.09
12/30/202531.0631.0629.9030.26269,20830.26
12/29/202530.6531.1730.3030.98179,31330.98
12/26/202530.9030.9030.2130.7473,86330.74
12/24/202531.1931.1930.5830.8679,43430.86
12/23/202531.2731.7329.6531.26170,34131.26
12/22/202531.4832.0630.8431.38254,91331.38
12/19/202531.0131.8630.9731.541,126,66131.54
12/18/202530.7731.7230.7731.15207,18731.15
12/17/202530.5231.3230.3730.58263,67730.58
12/16/202530.5531.5030.2730.64274,42230.64
12/15/202530.2830.8229.7330.44271,48330.44
12/12/202531.2331.4329.9330.18197,84730.18
12/11/202529.8431.4629.5831.17378,56031.17
12/10/202529.0430.2128.9529.92469,73329.92
12/09/202528.9129.4928.8029.17309,44229.17
12/08/202530.0030.0028.3428.62289,45128.62