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

Last Price36.09

Change-0.18 (-0.50%)

NYSE · Last Trade: May 10th, 5:48 PM EDT

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

Date Range:

2026-02-10 - 2026-05-10

Date	Open	High	Low	Close	Volume	Adjusted Close
5/08/2026	36.48	37.35	35.82	36.09	542,779	36.09
5/07/2026	35.34	36.64	32.25	36.27	1,107,027	36.27
5/06/2026	37.47	37.88	36.26	36.58	467,380	36.58
5/05/2026	36.78	37.27	36.13	37.24	301,221	37.24
5/04/2026	37.19	37.41	35.97	36.64	382,671	36.64
5/01/2026	37.18	37.97	36.71	37.37	219,953	37.37
4/30/2026	37.42	37.73	36.01	37.10	321,570	37.10
4/29/2026	37.45	38.06	37.25	37.57	260,407	37.57
4/28/2026	38.14	39.27	37.38	37.59	335,899	37.59
4/27/2026	38.15	39.62	37.91	37.93	389,565	37.93
4/24/2026	36.92	38.13	36.92	37.57	561,892	37.57
4/23/2026	36.19	37.02	35.56	36.97	266,046	36.97
4/22/2026	36.58	37.17	35.76	36.26	248,396	36.26
4/21/2026	37.37	37.73	35.85	36.02	283,680	36.02
4/20/2026	37.50	38.42	37.17	37.34	274,213	37.34
4/17/2026	37.15	38.02	37.00	37.54	403,757	37.54
4/16/2026	37.09	37.55	36.56	36.95	256,970	36.95
4/15/2026	37.70	38.12	36.50	37.09	331,540	37.09
4/14/2026	39.49	39.65	37.50	37.79	438,439	37.79
4/13/2026	39.13	39.55	38.95	39.49	168,164	39.49
4/10/2026	40.57	40.64	38.92	39.15	350,647	39.15
4/09/2026	39.89	40.76	39.61	40.65	467,958	40.65
4/08/2026	40.01	41.36	39.72	40.03	932,673	40.03
4/07/2026	38.05	39.53	38.05	39.26	541,696	39.26
4/06/2026	37.99	39.18	37.75	38.44	755,394	38.44
4/02/2026	37.32	38.71	36.87	37.99	560,972	37.99
4/01/2026	38.03	38.28	37.01	37.62	775,489	37.62
3/31/2026	37.54	38.34	37.16	37.66	953,435	37.66
3/30/2026	35.30	37.55	35.23	37.25	760,926	37.25
3/27/2026	35.10	35.10	33.92	34.16	797,062	34.16
3/26/2026	36.28	36.50	35.36	35.40	453,915	35.40
3/25/2026	37.42	37.99	36.27	36.50	435,136	36.50
3/24/2026	36.82	37.67	36.80	37.57	392,009	37.57
3/23/2026	36.00	38.12	36.00	37.26	710,670	37.26
3/20/2026	34.52	35.68	33.52	35.62	854,890	35.62
3/19/2026	32.02	34.77	31.92	34.39	2,658,278	34.39
3/18/2026	33.71	34.33	33.38	33.91	353,385	33.91
3/17/2026	33.27	34.66	33.00	34.09	651,661	34.09
3/16/2026	33.25	33.30	32.26	32.93	370,042	32.93
3/13/2026	33.49	33.79	31.14	32.59	514,917	32.59
3/12/2026	34.52	35.99	32.78	33.27	683,530	33.27
3/11/2026	33.17	34.30	32.55	33.51	605,341	33.51
3/10/2026	32.81	34.14	31.46	33.65	499,761	33.65
3/09/2026	31.47	32.73	30.61	32.34	281,546	32.34
3/06/2026	33.30	33.56	31.29	31.78	205,377	31.78
3/05/2026	34.23	34.66	33.13	33.94	222,162	33.94
3/04/2026	34.10	35.15	33.43	34.76	217,152	34.76
3/03/2026	32.88	34.18	32.88	34.04	220,316	34.04
3/02/2026	33.01	33.72	32.82	33.66	113,700	33.66
2/27/2026	32.65	33.71	32.65	33.51	243,846	33.51
2/26/2026	33.14	33.73	32.73	33.07	137,486	33.07
2/25/2026	32.62	33.42	32.33	33.32	139,983	33.32
2/24/2026	33.08	33.26	32.13	32.43	113,795	32.43
2/23/2026	33.42	33.54	32.56	33.01	92,727	33.01
2/20/2026	32.93	33.93	32.37	33.54	147,803	33.54
2/19/2026	32.68	33.04	32.35	33.04	107,396	33.04
2/18/2026	31.82	33.02	31.82	32.83	167,278	32.83
2/17/2026	33.48	33.81	32.26	32.65	201,891	32.65
2/13/2026	33.45	34.16	32.84	33.46	165,697	33.46
2/12/2026	34.59	34.98	33.02	33.15	233,974	33.15
2/11/2026	33.78	34.82	33.44	34.59	195,487	34.59