GRDN - Guardian Pharmacy Services, Inc.
25.63
0.150 0.585%
Share volume: 69,500
Last Updated: 05-09-2025
Retail/Retail – Drug & Proprietary Stores:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$25.48
0.15
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $25.86 | $25.86 | $26.31 | $26.31 | $25.26 | $25.26 | $25.63 | $25.63 | 69,500 | $69,500.00 |
| 05-08-2025 | $25.87 | $25.87 | $26.39 | $26.39 | $24.96 | $24.96 | $25.48 | $25.48 | 97,979 | $97,979.00 |
| 05-07-2025 | $25.75 | $25.75 | $26.91 | $26.91 | $25.10 | $25.10 | $25.83 | $25.83 | 89,056 | $89,056.00 |
| 05-06-2025 | $25.08 | $25.08 | $25.72 | $25.72 | $24.50 | $24.50 | $25.70 | $25.70 | 71,807 | $71,807.00 |
| 05-05-2025 | $25.73 | $25.73 | $25.95 | $25.95 | $25.20 | $25.20 | $25.43 | $25.43 | 55,998 | $55,998.00 |
| 05-02-2025 | $25.04 | $25.04 | $25.98 | $25.98 | $24.89 | $24.89 | $25.79 | $25.79 | 82,347 | $82,347.00 |
| 05-01-2025 | $24.84 | $24.84 | $25.89 | $25.89 | $24.51 | $24.51 | $24.78 | $24.78 | 79,739 | $79,739.00 |
| 04-30-2025 | $23.88 | $23.88 | $25.87 | $25.87 | $23.82 | $23.82 | $25.04 | $25.04 | 157,282 | $157,282.00 |
| 04-29-2025 | $24.00 | $24.00 | $24.30 | $24.30 | $23.79 | $23.79 | $24.10 | $24.10 | 58,039 | $58,039.00 |
| 04-28-2025 | $24.38 | $24.38 | $24.86 | $24.86 | $23.76 | $23.76 | $24.13 | $24.13 | 53,659 | $53,659.00 |
