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

Last Price43.64

Change-0.19 (-0.43%)

NYSE· Last Trade: Sep 12th, 4:09 PM EDT

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

Date Range:

2026-06-12 - 2026-09-12

Date	Open	High	Low	Close	Volume	Adjusted Close
9/11/2026	44.06	44.76	43.39	43.64	923,194	43.64
9/10/2026	43.23	44.55	42.87	43.83	698,574	43.83
9/09/2026	42.31	43.73	41.98	43.39	518,774	43.39
9/08/2026	40.61	42.63	40.01	42.45	653,101	42.45
9/04/2026	40.13	40.95	39.98	40.77	418,373	40.77
9/03/2026	39.41	40.15	38.04	40.13	652,739	40.13
9/02/2026	38.87	40.08	38.66	39.04	469,724	39.04
9/01/2026	37.06	39.34	35.90	38.87	537,409	38.87
8/31/2026	36.97	37.44	36.65	37.09	299,011	37.09
8/28/2026	37.52	37.61	36.84	37.06	412,415	37.06
8/27/2026	37.40	37.74	36.86	37.33	219,055	37.33
8/26/2026	37.47	38.13	37.22	37.48	284,561	37.48
8/25/2026	37.88	37.88	36.79	37.30	321,615	37.30
8/24/2026	38.09	38.36	37.34	37.70	349,300	37.70
8/21/2026	37.55	38.12	36.90	37.93	396,482	37.93
8/20/2026	37.51	37.99	37.24	37.48	214,913	37.48
8/19/2026	38.44	39.57	37.70	37.97	230,678	37.97
8/18/2026	37.93	38.86	37.70	38.28	368,951	38.28
8/17/2026	38.34	38.77	37.53	38.00	459,464	38.00
8/14/2026	38.37	39.05	37.58	38.43	290,707	38.43
8/13/2026	39.08	39.51	37.71	38.46	310,916	38.46
8/12/2026	40.00	40.00	38.44	38.58	383,781	38.58
8/11/2026	41.66	41.66	38.74	39.46	705,257	39.46
8/10/2026	43.45	44.13	40.99	41.47	454,685	41.47
8/07/2026	43.15	47.02	42.06	43.83	1,045,089	43.83
8/06/2026	40.49	40.70	39.15	39.47	283,183	39.47
8/05/2026	40.17	41.11	40.17	40.50	164,363	40.50
8/04/2026	41.35	41.64	40.48	40.53	201,005	40.53
8/03/2026	39.88	40.94	39.88	40.81	246,981	40.81
7/31/2026	40.79	41.73	39.23	39.53	431,329	39.53
7/30/2026	41.23	41.92	40.21	41.20	191,516	41.20
7/29/2026	41.76	43.27	40.31	40.99	261,161	40.99
7/28/2026	42.14	42.14	41.21	41.86	201,093	41.86
7/27/2026	40.84	42.19	40.35	41.46	315,810	41.46
7/24/2026	40.06	40.55	39.30	40.45	251,606	40.45
7/23/2026	39.16	39.54	37.03	39.44	768,311	39.44
7/22/2026	40.92	40.99	39.45	39.77	162,645	39.77
7/21/2026	39.78	40.92	39.54	40.91	199,540	40.91
7/20/2026	40.73	41.08	39.41	39.78	232,282	39.78
7/17/2026	39.80	40.81	39.55	40.52	316,456	40.52
7/16/2026	40.07	41.02	39.61	40.37	253,434	40.37
7/15/2026	39.44	40.34	39.17	39.97	240,485	39.97
7/14/2026	40.07	41.02	39.23	39.67	299,971	39.67
7/13/2026	40.81	41.31	40.15	40.29	259,056	40.29
7/10/2026	41.01	41.15	40.01	40.96	278,243	40.96
7/09/2026	40.46	41.87	40.26	41.06	305,680	41.06
7/08/2026	39.48	40.77	38.82	40.39	562,209	40.39
7/07/2026	41.15	41.44	39.36	39.97	389,101	39.97
7/06/2026	42.03	42.96	41.28	41.38	240,916	41.38
7/02/2026	42.11	43.40	41.88	42.00	565,088	42.00
7/01/2026	41.63	42.72	40.54	42.13	773,238	42.13
6/30/2026	40.74	43.20	40.29	41.87	783,167	41.87
6/29/2026	42.19	43.39	40.15	40.44	533,306	40.44
6/26/2026	39.18	42.31	38.15	42.31	998,658	42.31
6/25/2026	38.59	39.80	38.28	38.88	543,212	38.88
6/24/2026	39.57	40.25	38.32	38.33	463,337	38.33
6/23/2026	40.90	41.10	39.04	39.19	477,299	39.19
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