GRDN - Guardian Pharmacy Services Inc.
34.91
-0.740 -2.120%
Share volume: 288,925
Last Updated: 05-12-2026
Retail/Retail – Drug & Proprietary Stores:
-0.14%
PREVIOUS CLOSE
CHG
CHG%
$35.65
-0.74
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $35.74 | $35.74 | $35.99 | $35.99 | $34.88 | $34.88 | $34.91 | $34.91 | 288,925 | $288,925.00 |
| 05-11-2026 | $35.82 | $35.82 | $36.69 | $36.69 | $35.39 | $35.39 | $35.65 | $35.65 | 287,058 | $287,058.00 |
| 05-08-2026 | $36.48 | $36.48 | $37.35 | $37.35 | $35.82 | $35.82 | $36.09 | $36.09 | 542,779 | $542,779.00 |
| 05-07-2026 | $35.34 | $35.34 | $36.64 | $36.64 | $32.25 | $32.25 | $36.27 | $36.27 | 1,107,026 | $1,107,026.00 |
| 05-06-2026 | $37.47 | $37.47 | $37.88 | $37.88 | $36.26 | $36.26 | $36.58 | $36.58 | 467,380 | $467,380.00 |
| 05-05-2026 | $36.78 | $36.78 | $37.27 | $37.27 | $36.13 | $36.13 | $37.24 | $37.24 | 301,221 | $301,221.00 |
| 05-04-2026 | $37.19 | $37.19 | $37.41 | $37.41 | $35.97 | $35.97 | $36.64 | $36.64 | 382,671 | $382,671.00 |
| 05-01-2026 | $37.18 | $37.18 | $37.97 | $37.97 | $36.71 | $36.71 | $37.37 | $37.37 | 219,953 | $219,953.00 |
| 04-30-2026 | $37.42 | $37.42 | $37.73 | $37.73 | $36.01 | $36.01 | $37.10 | $37.10 | 321,570 | $321,570.00 |
| 04-29-2026 | $37.45 | $37.45 | $38.06 | $38.06 | $37.25 | $37.25 | $37.57 | $37.57 | 260,407 | $260,407.00 |