GRDN - Guardian Pharmacy Services, Inc.
31.78
-2.160 -6.797%
Share volume: 200,911
Last Updated: 03-06-2026
Retail/Retail – Drug & Proprietary Stores:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$33.94
-2.16
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $33.30 | $33.30 | $33.56 | $33.56 | $31.29 | $31.29 | $31.78 | $31.78 | 200,911 | $200,911.00 |
| 03-05-2026 | $34.23 | $34.23 | $34.67 | $34.67 | $33.13 | $33.13 | $33.94 | $33.94 | 222,161 | $222,161.00 |
| 03-04-2026 | $34.10 | $34.10 | $35.15 | $35.15 | $33.43 | $33.43 | $34.76 | $34.76 | 217,152 | $217,152.00 |
| 03-03-2026 | $32.88 | $32.88 | $34.18 | $34.18 | $32.88 | $32.88 | $34.04 | $34.04 | 220,316 | $220,316.00 |
| 03-02-2026 | $33.01 | $33.01 | $33.72 | $33.72 | $32.82 | $32.82 | $33.66 | $33.66 | 113,699 | $113,699.00 |
| 02-27-2026 | $32.65 | $32.65 | $33.71 | $33.71 | $32.65 | $32.65 | $33.51 | $33.51 | 243,845 | $243,845.00 |
| 02-26-2026 | $33.14 | $33.14 | $33.74 | $33.74 | $32.73 | $32.73 | $33.07 | $33.07 | 137,486 | $137,486.00 |
| 02-25-2026 | $32.62 | $32.62 | $33.42 | $33.42 | $32.33 | $32.33 | $33.32 | $33.32 | 139,982 | $139,982.00 |
| 02-24-2026 | $33.08 | $33.08 | $33.26 | $33.26 | $32.13 | $32.13 | $32.43 | $32.43 | 113,795 | $113,795.00 |
| 02-23-2026 | $33.42 | $33.42 | $33.54 | $33.54 | $32.56 | $32.56 | $33.01 | $33.01 | 92,726 | $92,726.00 |