Guardian Pharmacy Services (GRDN) Historical Stock Prices

Guardian Pharmacy Services, Inc. (GRDN), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
May 5, 2026	36.78	37.27	36.13	37.24	37.24	301,200
May 4, 2026	37.19	37.41	35.97	36.64	36.64	382,700
May 1, 2026	37.18	37.97	36.71	37.37	37.37	220,000
Apr 30, 2026	37.42	37.73	36.01	37.10	37.10	321,600
Apr 29, 2026	37.45	38.06	37.25	37.57	37.57	260,400
Apr 28, 2026	38.14	39.27	37.38	37.59	37.59	335,900
Apr 27, 2026	38.15	39.62	37.91	37.93	37.93	389,600
Apr 24, 2026	36.92	38.13	36.92	37.57	37.57	561,900
Apr 23, 2026	36.19	37.02	35.56	36.97	36.97	266,000
Apr 22, 2026	36.58	37.17	35.76	36.26	36.26	248,400
Apr 21, 2026	37.37	37.72	35.85	36.02	36.02	283,700
Apr 20, 2026	37.50	38.42	37.17	37.34	37.34	274,200
Apr 17, 2026	37.15	38.02	37.00	37.54	37.54	403,700
Apr 16, 2026	37.09	37.55	36.56	36.95	36.95	256,900
Apr 15, 2026	37.70	38.12	36.50	37.09	37.09	331,500
Apr 14, 2026	39.49	39.65	37.50	37.79	37.79	438,400
Apr 13, 2026	39.13	39.56	38.95	39.49	39.49	168,200
Apr 10, 2026	40.57	40.64	38.92	39.15	39.15	350,600
Apr 9, 2026	39.89	40.76	39.61	40.65	40.65	468,000
Apr 8, 2026	40.01	41.36	39.72	40.03	40.03	932,700
Apr 7, 2026	38.05	39.53	38.05	39.26	39.26	542,700
Apr 6, 2026	37.99	39.18	37.75	38.44	38.44	755,200
Apr 2, 2026	37.32	38.71	36.87	37.99	37.99	561,000
Apr 1, 2026	38.03	38.29	37.01	37.62	37.62	775,500
Mar 31, 2026	37.54	38.34	37.15	37.66	37.66	953,400

Historical stock data.