Guardian Pharmacy Services (GRDN) Historical Stock Prices

Guardian Pharmacy Services, Inc. (GRDN), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Dec 9, 2025	28.91	29.49	28.80	29.17	29.17	309,400
Dec 8, 2025	30.00	30.00	28.34	28.62	28.62	289,500
Dec 5, 2025	29.24	29.76	29.18	29.76	29.76	254,800
Dec 4, 2025	29.26	29.82	29.17	29.32	29.32	189,400
Dec 3, 2025	29.25	29.90	28.98	29.26	29.26	222,500
Dec 2, 2025	29.05	29.55	28.65	29.28	29.28	260,700
Dec 1, 2025	28.81	29.71	28.62	28.77	28.77	248,000
Nov 28, 2025	29.41	29.95	29.15	29.28	29.28	117,000
Nov 26, 2025	29.36	30.00	29.08	29.34	29.34	235,200
Nov 25, 2025	29.31	29.90	28.93	29.36	29.36	254,700
Nov 24, 2025	28.80	29.17	28.45	28.68	28.68	404,900
Nov 21, 2025	27.79	28.86	27.59	28.36	28.36	431,300
Nov 20, 2025	28.08	28.75	27.62	27.64	27.64	628,100
Nov 19, 2025	27.91	28.34	27.38	27.55	27.55	274,000
Nov 18, 2025	28.53	28.71	27.76	27.91	27.91	205,700
Nov 17, 2025	29.52	29.60	28.32	28.33	28.33	293,600
Nov 14, 2025	30.52	30.56	28.63	29.21	29.21	457,300
Nov 13, 2025	31.72	32.00	29.83	30.42	30.42	385,700
Nov 12, 2025	30.78	31.81	29.81	31.55	31.55	335,300
Nov 11, 2025	31.91	37.43	31.10	31.25	31.25	989,500
Nov 10, 2025	28.49	30.36	27.39	29.75	29.75	504,900
Nov 7, 2025	28.43	29.12	27.88	28.80	28.80	482,300
Nov 6, 2025	28.83	28.97	28.24	28.49	28.49	241,100
Nov 5, 2025	28.28	29.39	27.90	28.99	28.99	332,600
Nov 4, 2025	28.07	28.91	28.07	28.49	28.49	235,200

Historical stock data.