Guardian Pharmacy Services, Inc. Class A (GRDN)
NYSE:GRDN
Time Period
1Y
Events
Historical Prices
Rows:
Mar 27, 2026
35.10
35.10
33.92
34.16
34.16
-3.50%
797,061
2.51
Mar 26, 2026
36.28
36.50
35.36
35.40
35.40
-3.01%
453,912
1.45
Mar 25, 2026
37.42
37.99
36.27
36.50
36.50
-2.85%
435,066
1.42
Mar 24, 2026
36.82
37.67
36.80
37.57
37.57
+0.83%
391,961
1.29
Mar 23, 2026
36.00
38.12
36.00
37.26
37.26
+4.60%
708,929
2.40
Mar 20, 2026
34.52
35.68
33.52
35.62
35.62
+3.58%
854,425
2.85
Mar 19, 2026
32.02
34.77
31.92
34.39
34.39
+1.42%
2,656,936
10.17
Mar 18, 2026
33.71
34.33
33.39
33.91
33.91
-0.53%
348,352
1.34
Mar 17, 2026
33.27
34.66
33.00
34.09
34.09
+3.52%
626,931
2.47
Mar 16, 2026
33.25
33.30
32.26
32.93
32.93
+1.04%
370,041
1.46
Mar 13, 2026
33.49
33.79
31.14
32.59
32.59
-2.04%
514,917
2.08
Mar 12, 2026
34.52
35.99
32.79
33.27
33.27
-0.72%
683,530
2.82
Mar 11, 2026
33.17
34.30
32.55
33.51
33.51
-0.42%
603,306
2.51
Mar 10, 2026
32.81
34.14
31.46
33.65
33.65
+4.05%
489,574
2.06
Mar 09, 2026
31.47
32.73
30.61
32.34
32.34
+1.76%
274,918
1.15
Mar 06, 2026
33.30
33.56
31.29
31.78
31.78
-6.36%
205,376
0.86
Mar 05, 2026
34.23
34.67
33.13
33.94
33.94
-2.36%
222,161
0.93
Mar 04, 2026
34.10
35.15
33.43
34.76
34.76
+2.12%
217,152
0.91
Mar 03, 2026
32.88
34.18
32.88
34.04
34.04
+1.13%
220,316
0.92
Mar 02, 2026
33.01
33.72
32.82
33.66
33.66
+0.45%
113,699
0.47
Feb 27, 2026
32.65
33.71
32.65
33.51
33.51
+1.33%
243,845
1.02
Feb 26, 2026
33.14
33.74
32.73
33.07
33.07
-0.75%
137,486
0.57
Feb 25, 2026
32.62
33.42
32.33
33.32
33.32
+2.74%
139,982
0.58
Feb 24, 2026
33.08
33.26
32.13
32.43
32.43
-1.76%
113,795
0.46
Feb 23, 2026
33.42
33.54
32.56
33.01
33.01
-1.58%
92,726
0.37
Feb 20, 2026
32.93
33.93
32.37
33.54
33.54
+1.51%
147,803
0.57
Feb 19, 2026
32.68
33.04
32.36
33.04
33.04
+0.64%
107,396
0.41
Feb 18, 2026
31.82
33.02
31.82
32.83
32.83
+0.55%
167,278
0.64
Feb 17, 2026
33.48
33.81
32.26
32.65
32.65
-2.42%
201,891
0.76
Feb 16, 2026
33.45
34.16
32.84
33.46
33.46
0.00%
0
0.00
Feb 13, 2026
33.45
34.16
32.84
33.46
33.46
+0.94%
165,697
0.60
Feb 12, 2026
34.59
34.98
33.02
33.15
33.15
-4.16%
233,992
0.84
Feb 11, 2026
33.78
34.82
33.44
34.59
34.59
+1.47%
195,487
0.67
Feb 10, 2026
34.19
34.58
33.62
33.80
33.80
-0.85%
132,563
0.45
Feb 09, 2026
33.69
34.22
33.52
34.09
34.09
+0.62%
114,814
0.38
Feb 06, 2026
33.00
33.97
32.34
33.88
33.88
+3.07%
138,266
0.46
Feb 05, 2026
31.45
32.90
31.18
32.87
32.87
+4.55%
329,091
1.09
Feb 04, 2026
31.84
32.00
30.85
31.44
31.44
-0.88%
214,807
0.71
Feb 03, 2026
32.33
33.00
30.86
31.72
31.72
-2.01%
299,853
0.99
Feb 02, 2026
29.98
32.50
29.44
32.37
32.37
+7.19%
217,098
0.71
Jan 30, 2026
30.24
30.71
29.97
30.20
30.20
-1.56%
280,672
0.92
Jan 29, 2026
30.45
30.80
29.49
30.68
30.68
+1.39%
160,666
0.52
Jan 28, 2026
29.61
30.29
29.28
30.26
30.26
+1.85%
260,454
0.85
Jan 27, 2026
30.34
30.56
29.07
29.71
29.71
-3.07%
270,731
0.88
Jan 26, 2026
30.69
31.11
30.45
30.65
30.65
+0.46%
215,435
0.69
Jan 23, 2026
30.14
30.59
29.86
30.51
30.51
+0.39%
211,201
0.67
Jan 22, 2026
29.40
30.51
29.15
30.39
30.39
+3.54%
234,619
0.74
Jan 21, 2026
28.41
29.38
27.53
29.35
29.35
+3.64%
313,443
0.99
Jan 20, 2026
26.84
28.35
26.34
28.32
28.32
+4.77%
329,626
1.05
Jan 19, 2026
29.45
29.45
26.86
27.03
27.03
0.00%
0
0.00
Rows: