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

Last Price41.89

Change+0.00 (0.00%)

NYSE· Last Trade: Jun 23rd, 9:16 AM EDT

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

Date Range:

2026-03-23 - 2026-06-23

Date	Open	High	Low	Close	Volume	Adjusted Close
6/22/2026	42.81	43.57	41.89	41.89	423,482	41.89
6/18/2026	43.90	44.00	42.12	42.41	1,002,697	42.41
6/17/2026	43.31	43.70	42.49	43.40	281,643	43.40
6/16/2026	43.14	43.76	42.39	42.42	377,264	42.42
6/15/2026	43.30	43.96	42.71	42.88	276,222	42.88
6/12/2026	43.16	43.85	42.85	43.09	305,703	43.09
6/10/2026	41.87	42.48	41.30	41.97	412,637	41.97
6/09/2026	41.00	42.00	40.69	41.83	308,500	41.83
6/08/2026	40.48	40.91	39.78	40.51	309,499	40.51
6/05/2026	41.00	41.79	40.31	40.48	445,268	40.48
6/04/2026	39.37	41.01	38.85	40.80	494,853	40.80
6/03/2026	38.89	39.69	38.04	39.14	349,094	39.14
6/02/2026	39.05	39.99	38.57	38.92	499,600	38.92
6/01/2026	38.55	39.61	37.43	39.26	407,280	39.26
5/29/2026	0.00	39.16	38.16	38.74	591,636	38.74
5/28/2026	39.22	39.65	38.62	38.75	361,381	38.75
5/27/2026	38.70	39.33	37.33	39.12	272,119	39.12
5/26/2026	37.84	38.88	37.39	38.59	384,923	38.59
5/22/2026	38.30	38.93	37.84	38.48	284,402	38.48
5/21/2026	37.16	38.39	36.11	38.37	581,251	38.37
5/20/2026	36.46	37.68	36.08	37.63	408,243	37.63
5/19/2026	35.74	36.97	35.12	36.28	403,978	36.28
5/18/2026	36.65	36.94	35.72	35.82	272,798	35.82
5/15/2026	35.95	37.00	35.71	36.61	506,989	36.61
5/14/2026	35.65	36.80	35.52	36.27	355,242	36.27
5/13/2026	34.80	35.81	34.30	35.67	379,370	35.67
5/12/2026	35.74	35.99	34.88	34.91	296,485	34.91
5/11/2026	35.82	36.69	35.39	35.65	287,058	35.65
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