Guardian Pharmacy Services Stock Price History
NYSE: GRDNConsumer StaplesRetail-Drug Stores and Proprietary StoresUSD
41.28-0.32 (-0.77%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 41.28 +0.12%
GRDN price history at a glance
The price history for Guardian Pharmacy Services (GRDN) on this page begins on September 23, 2024, when the stock closed at $17.75; it most recently closed at $41.28 on October 5, 2026. The highest price in this record is $48.33, reached on September 14, 2026; the latest close is 14.6% below that peak. Over roughly 2 years the share price changed +132.6%, a 51.5% compound annual price return (excluding dividends).
In the last 12 months alone, GRDN has gained 75.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $48.33
- Date of high
- Sep 14, 2026
- Low since 2024
- $14.16
- Date of low
- Sep 23, 2024
- 52-week high
- $48.33
- 52-week low
- $23.14
- IPO year
- 2024
- Last close
- $41.60
GRDN returns
1 week
+1.86%
1 month
-2.00%
3 months
+1.32%
6 months
+2.34%
Year to date
+38.25%
1 year
+75.53%
GRDN price return, excluding dividends.
GRDN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 41.28 | +39.79% |
| 2025 | 29.53 | +49.22% |
| 2024* | 19.79 | +11.49% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
GRDN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 40.79 | 41.78 | 40.19 | 41.60 | +2.26% | |
| 40.77 | 41.98 | 40.40 | 40.68 | -1.26% | |
| 42.30 | 42.95 | 40.80 | 41.20 | -2.14% | |
| 42.60 | 42.74 | 42.08 | 42.10 | -0.66% | |
| 41.10 | 42.44 | 40.86 | 42.38 | +3.77% | |
| 40.66 | 41.25 | 40.04 | 40.84 | +0.15% | |
| 41.23 | 41.89 | 40.54 | 40.78 | +0.25% | |
| 40.48 | 40.89 | 40.19 | 40.68 | -0.15% | |
| 41.12 | 42.42 | 40.09 | 40.74 | -1.14% | |
| 41.70 | 42.34 | 41.19 | 41.21 | -1.39% | |
| 43.09 | 43.82 | 41.50 | 41.79 | -3.40% | |
| 44.65 | 45.07 | 43.17 | 43.26 | -3.16% | |
| 44.36 | 45.37 | 44.36 | 44.67 | +1.15% | |
| 45.14 | 45.14 | 43.34 | 44.16 | -1.84% | |
| 45.01 | 45.64 | 44.24 | 44.99 | -0.13% | |
| 46.53 | 46.97 | 45.02 | 45.05 | -3.16% | |
| 47.57 | 48.33 | 45.19 | 46.52 | -3.08% | |
| 46.00 | 48.14 | 46.00 | 48.00 | +3.25% | |
| 43.50 | 46.82 | 43.50 | 46.49 | +6.53% | |
| 44.06 | 44.76 | 43.39 | 43.64 | -0.43% | |
| 43.23 | 44.55 | 42.87 | 43.83 | +1.01% | |
| 42.31 | 43.74 | 41.99 | 43.39 | +2.21% | |
| 40.61 | 42.63 | 40.01 | 42.45 | +4.12% | |
| 40.13 | 40.95 | 39.98 | 40.77 | +1.59% | |
| 39.41 | 40.15 | 38.04 | 40.13 | +2.79% | |
| 38.87 | 40.08 | 38.66 | 39.04 | +0.44% | |
| 37.06 | 39.34 | 35.90 | 38.87 | +4.80% | |
| 36.97 | 37.44 | 36.65 | 37.09 | +0.08% | |
| 37.52 | 37.61 | 36.84 | 37.06 | -0.72% | |
| 37.40 | 37.74 | 36.86 | 37.33 | -0.40% | |
| 37.47 | 38.13 | 37.22 | 37.48 | +0.48% | |
| 37.88 | 37.88 | 36.79 | 37.30 | -1.06% | |
| 38.09 | 38.36 | 37.34 | 37.70 | -0.61% | |
| 37.55 | 38.12 | 36.90 | 37.93 | +1.20% | |
| 37.51 | 38.00 | 37.24 | 37.48 | -1.29% | |
| 38.44 | 39.57 | 37.71 | 37.97 | -0.81% | |
| 37.93 | 38.86 | 37.70 | 38.28 | +0.74% | |
| 38.34 | 38.78 | 37.53 | 38.00 | -1.12% | |
| 38.37 | 39.05 | 37.58 | 38.43 | -0.08% | |
| 39.08 | 39.51 | 37.71 | 38.46 | -0.31% | |
| 40.00 | 40.00 | 38.44 | 38.58 | -2.23% | |
| 41.66 | 41.66 | 38.74 | 39.46 | -4.85% | |
| 43.45 | 44.13 | 40.99 | 41.47 | -5.38% | |
| 43.15 | 47.02 | 42.07 | 43.83 | +11.05% | |
| 40.49 | 40.70 | 39.15 | 39.47 | -2.54% | |
| 40.17 | 41.11 | 40.17 | 40.50 | -0.07% | |
| 41.35 | 41.64 | 40.48 | 40.53 | -0.69% | |
| 39.88 | 40.94 | 39.88 | 40.81 | +3.24% | |
| 40.79 | 41.73 | 39.23 | 39.53 | -4.05% | |
| 41.23 | 41.92 | 40.21 | 41.20 | +0.51% | |
| 41.76 | 43.27 | 40.31 | 40.99 | -2.08% | |
| 42.14 | 42.14 | 41.21 | 41.86 | +0.96% | |
| 40.84 | 42.19 | 40.35 | 41.46 | +2.50% | |
| 40.06 | 40.55 | 39.30 | 40.45 | +2.56% | |
| 39.16 | 39.54 | 37.03 | 39.44 | -0.83% | |
| 40.92 | 41.00 | 39.46 | 39.77 | -2.79% | |
| 39.78 | 40.92 | 39.54 | 40.91 | +2.84% | |
| 40.73 | 41.08 | 39.41 | 39.78 | -1.83% | |
| 39.80 | 40.81 | 39.55 | 40.52 | +0.37% | |
| 40.07 | 41.02 | 39.61 | 40.37 | +1.00% | |
| 39.44 | 40.34 | 39.17 | 39.97 | +0.76% | |
| 40.07 | 41.02 | 39.23 | 39.67 | -1.54% | |
| 40.81 | 41.31 | 40.15 | 40.29 | -1.64% | |
| 41.01 | 41.15 | 40.01 | 40.96 | -0.24% | |
| 40.46 | 41.87 | 40.26 | 41.06 | +1.66% | |
| 39.48 | 40.78 | 38.82 | 40.39 | +1.05% | |
| 41.15 | 41.44 | 39.36 | 39.97 | -3.41% | |
| 42.03 | 42.96 | 41.28 | 41.38 | -1.48% | |
| 42.11 | 43.40 | 41.88 | 42.00 | -0.31% | |
| 41.63 | 42.72 | 40.54 | 42.13 | +0.62% | |
| 40.74 | 43.20 | 40.29 | 41.87 | +3.54% | |
| 42.19 | 43.39 | 40.15 | 40.44 | -4.42% | |
| 39.18 | 42.31 | 38.15 | 42.31 | +8.82% | |
| 38.59 | 39.81 | 38.28 | 38.88 | +1.43% | |
| 39.57 | 40.25 | 38.32 | 38.33 | -2.19% | |
| 40.90 | 41.11 | 39.04 | 39.19 | -6.45% | |
| 42.81 | 43.57 | 41.89 | 41.89 | -1.23% | |
| 43.90 | 44.00 | 42.12 | 42.41 | -2.28% | |
| 43.31 | 43.71 | 42.50 | 43.40 | +2.31% | |
| 43.14 | 43.76 | 42.39 | 42.42 | -1.07% | |
| 43.30 | 43.96 | 42.71 | 42.88 | -0.49% | |
| 43.16 | 43.86 | 42.86 | 43.09 | +0.02% | |
| 42.00 | 43.11 | 40.34 | 43.08 | +2.64% | |
| 41.87 | 42.48 | 41.30 | 41.97 | +0.33% | |
| 41.00 | 42.00 | 40.69 | 41.83 | +3.26% | |
| 40.48 | 40.91 | 39.78 | 40.51 | +0.07% | |
| 41.00 | 41.79 | 40.31 | 40.48 | -0.78% | |
| 39.37 | 41.01 | 38.85 | 40.80 | +4.24% | |
| 38.89 | 39.69 | 38.04 | 39.14 | +0.57% | |
| 39.05 | 39.99 | 38.57 | 38.92 | -0.87% | |
| 38.55 | 39.61 | 37.43 | 39.26 | +1.34% | |
| 38.51 | 39.16 | 38.16 | 38.74 | -0.03% | |
| 39.22 | 39.65 | 38.62 | 38.75 | -0.95% | |
| 38.70 | 39.33 | 37.33 | 39.12 | +1.37% | |
| 37.84 | 38.88 | 37.39 | 38.59 | +0.29% | |
| 38.30 | 38.93 | 37.84 | 38.48 | +0.29% | |
| 37.16 | 38.39 | 36.11 | 38.37 | +1.97% | |
| 36.46 | 37.68 | 36.08 | 37.63 | +3.72% | |
| 35.74 | 36.97 | 35.12 | 36.28 | +1.28% | |
| 36.65 | 36.94 | 35.72 | 35.82 | -2.16% | |
| 35.95 | 37.00 | 35.71 | 36.61 | +0.94% | |
| 35.65 | 36.81 | 35.52 | 36.27 | +1.68% | |
| 34.80 | 35.81 | 34.30 | 35.67 | +2.18% | |
| 35.74 | 35.99 | 34.88 | 34.91 | -2.08% | |
| 35.82 | 36.69 | 35.39 | 35.65 | -1.22% | |
| 36.48 | 37.35 | 35.82 | 36.09 | -0.50% | |
| 35.34 | 36.64 | 32.25 | 36.27 | -0.85% | |
| 37.47 | 37.88 | 36.26 | 36.58 | -1.77% | |
| 36.78 | 37.27 | 36.13 | 37.24 | +1.64% | |
| 37.19 | 37.41 | 35.97 | 36.64 | -1.95% | |
| 37.18 | 37.97 | 36.71 | 37.37 | +0.73% | |
| 37.42 | 37.73 | 36.01 | 37.10 | -1.25% | |
| 37.45 | 38.06 | 37.25 | 37.57 | -0.05% | |
| 38.14 | 39.27 | 37.38 | 37.59 | -0.90% | |
| 38.15 | 39.62 | 37.91 | 37.93 | +0.96% | |
| 36.92 | 38.13 | 36.92 | 37.57 | +1.62% | |
| 36.19 | 37.02 | 35.56 | 36.97 | +1.96% | |
| 36.58 | 37.17 | 35.76 | 36.26 | +0.67% | |
| 37.37 | 37.73 | 35.85 | 36.02 | -3.54% | |
| 37.50 | 38.42 | 37.17 | 37.34 | -0.53% | |
| 37.15 | 38.02 | 37.00 | 37.54 | +1.60% | |
| 37.09 | 37.55 | 36.56 | 36.95 | -0.38% | |
| 37.70 | 38.12 | 36.50 | 37.09 | -1.85% | |
| 39.49 | 39.65 | 37.50 | 37.79 | -4.30% | |
| 39.13 | 39.56 | 38.95 | 39.49 | +0.87% | |
| 40.57 | 40.64 | 38.92 | 39.15 | -3.69% | |
| 39.89 | 40.76 | 39.61 | 40.65 | +1.55% | |
| 40.01 | 41.36 | 39.72 | 40.03 | +1.96% | |
| 38.05 | 39.53 | 38.05 | 39.26 | +2.13% | |
| 37.99 | 39.18 | 37.75 | 38.44 | +1.18% | |
| 37.32 | 38.71 | 36.87 | 37.99 | +0.98% | |
| 38.03 | 38.29 | 37.01 | 37.62 | -0.11% | |
| 37.54 | 38.34 | 37.16 | 37.66 | +1.10% | |
| 35.30 | 37.55 | 35.23 | 37.25 | +9.05% | |
| 35.10 | 35.10 | 33.92 | 34.16 | -3.50% | |
| 36.28 | 36.50 | 35.36 | 35.40 | -3.01% | |
| 37.42 | 37.99 | 36.27 | 36.50 | -2.85% | |
| 36.82 | 37.67 | 36.80 | 37.57 | +0.83% | |
| 36.00 | 38.12 | 36.00 | 37.26 | +4.60% | |
| 34.52 | 35.68 | 33.52 | 35.62 | +3.58% | |
| 32.02 | 34.77 | 31.92 | 34.39 | +1.42% | |
| 33.71 | 34.33 | 33.39 | 33.91 | -0.53% | |
| 33.27 | 34.66 | 33.00 | 34.09 | +3.52% | |
| 33.25 | 33.30 | 32.26 | 32.93 | +1.04% | |
| 33.49 | 33.79 | 31.14 | 32.59 | -2.04% | |
| 34.52 | 35.99 | 32.79 | 33.27 | -0.72% | |
| 33.17 | 34.30 | 32.55 | 33.51 | -0.42% | |
| 32.81 | 34.14 | 31.46 | 33.65 | +4.05% | |
| 31.47 | 32.73 | 30.61 | 32.34 | +1.76% | |
| 33.30 | 33.56 | 31.29 | 31.78 | -6.36% | |
| 34.23 | 34.67 | 33.13 | 33.94 | -2.36% | |
| 34.10 | 35.15 | 33.43 | 34.76 | +2.12% | |
| 32.88 | 34.18 | 32.88 | 34.04 | +1.13% | |
| 33.01 | 33.72 | 32.82 | 33.66 | +0.45% | |
| 32.65 | 33.71 | 32.65 | 33.51 | +1.33% | |
| 33.14 | 33.74 | 32.73 | 33.07 | -0.75% | |
| 32.62 | 33.42 | 32.33 | 33.32 | +2.74% | |
| 33.08 | 33.26 | 32.13 | 32.43 | -1.76% | |
| 33.42 | 33.54 | 32.56 | 33.01 | -1.58% | |
| 32.93 | 33.93 | 32.37 | 33.54 | +1.51% | |
| 32.68 | 33.04 | 32.36 | 33.04 | +0.64% | |
| 31.82 | 33.02 | 31.82 | 32.83 | +0.55% | |
| 33.48 | 33.81 | 32.26 | 32.65 | -2.42% | |
| 33.45 | 34.16 | 32.84 | 33.46 | +0.94% | |
| 34.59 | 34.98 | 33.02 | 33.15 | -4.16% | |
| 33.78 | 34.82 | 33.44 | 34.59 | +2.34% | |
| 34.19 | 34.58 | 33.62 | 33.80 | -0.85% | |
| 33.69 | 34.22 | 33.52 | 34.09 | +0.62% | |
| 33.00 | 33.97 | 32.34 | 33.88 | +3.07% | |
| 31.45 | 32.90 | 31.18 | 32.87 | +4.55% | |
| 31.84 | 32.00 | 30.85 | 31.44 | -0.88% | |
| 32.33 | 33.00 | 30.86 | 31.72 | -2.01% | |
| 29.98 | 32.50 | 29.44 | 32.37 | +7.19% | |
| 30.24 | 30.71 | 29.97 | 30.20 | -1.56% | |
| 30.45 | 30.80 | 29.49 | 30.68 | +1.39% | |
| 29.61 | 30.29 | 29.28 | 30.26 | +1.85% | |
| 30.34 | 30.56 | 29.07 | 29.71 | -3.07% | |
| 30.69 | 31.11 | 30.45 | 30.65 | +0.46% | |
| 30.14 | 30.59 | 29.86 | 30.51 | +0.39% | |
| 29.40 | 30.51 | 29.15 | 30.39 | +3.54% | |
| 28.41 | 29.38 | 27.53 | 29.35 | +3.64% | |
| 26.84 | 28.35 | 26.34 | 28.32 | +4.77% | |
| 29.45 | 29.45 | 26.86 | 27.03 | -8.37% | |
| 30.14 | 31.25 | 28.56 | 29.50 | -2.09% | |
| 31.81 | 31.81 | 30.12 | 30.13 | -3.61% | |
| 31.48 | 31.88 | 30.86 | 31.26 | -0.79% | |
| 30.17 | 31.90 | 30.17 | 31.51 | +3.92% | |
| 30.90 | 31.21 | 30.18 | 30.32 | -2.00% | |
| 30.76 | 31.59 | 30.75 | 30.94 | -0.10% | |
| 31.45 | 31.96 | 30.68 | 30.97 | -0.99% | |
| 30.94 | 31.75 | 30.84 | 31.28 | +0.32% | |
| 29.45 | 31.22 | 29.30 | 31.18 | +5.59% | |
| 30.08 | 30.19 | 29.19 | 29.53 | -1.86% | |
| 30.25 | 30.69 | 29.52 | 30.09 | -0.56% | |
| 31.06 | 31.06 | 29.90 | 30.26 | -2.32% | |
| 30.65 | 31.17 | 30.30 | 30.98 | +0.78% | |
| 30.90 | 30.90 | 30.21 | 30.74 | -0.39% | |
| 31.19 | 31.19 | 30.58 | 30.86 | -1.28% | |
| 31.27 | 31.73 | 29.65 | 31.26 | -0.38% | |
| 31.48 | 32.06 | 30.84 | 31.38 | -0.51% | |
| 31.01 | 31.86 | 30.97 | 31.54 | +1.25% | |
| 30.77 | 31.72 | 30.77 | 31.15 | +1.86% | |
| 30.52 | 31.32 | 30.37 | 30.58 | -0.20% | |
| 30.55 | 31.50 | 30.27 | 30.64 | +0.66% | |
| 30.28 | 30.82 | 29.73 | 30.44 | +0.86% | |
| 31.23 | 31.43 | 29.93 | 30.18 | -3.18% | |
| 29.84 | 31.46 | 29.58 | 31.17 | +4.18% | |
| 29.04 | 30.21 | 28.95 | 29.92 | +2.57% | |
| 28.91 | 29.49 | 28.80 | 29.17 | +1.92% | |
| 30.00 | 30.00 | 28.34 | 28.62 | -3.83% | |
| 29.24 | 29.76 | 29.18 | 29.76 | +1.50% | |
| 29.26 | 29.82 | 29.17 | 29.32 | +0.21% | |
| 29.25 | 29.90 | 28.98 | 29.26 | -0.07% | |
| 29.05 | 29.55 | 28.65 | 29.28 | +1.77% | |
| 28.81 | 29.71 | 28.62 | 28.77 | -1.74% | |
| 29.41 | 29.95 | 29.15 | 29.28 | -0.20% | |
| 29.36 | 30.00 | 29.08 | 29.34 | -0.07% | |
| 29.31 | 29.90 | 28.93 | 29.36 | +2.37% | |
| 28.80 | 29.18 | 28.45 | 28.68 | +1.13% | |
| 27.79 | 28.86 | 27.60 | 28.36 | +2.60% | |
| 28.08 | 28.76 | 27.62 | 27.64 | +0.33% | |
| 27.91 | 28.34 | 27.38 | 27.55 | -1.29% | |
| 28.53 | 28.71 | 27.76 | 27.91 | -1.48% | |
| 29.52 | 29.60 | 28.32 | 28.33 | -3.01% | |
| 30.52 | 30.56 | 28.63 | 29.21 | -3.98% | |
| 31.72 | 32.00 | 29.83 | 30.42 | -3.58% | |
| 30.78 | 31.81 | 29.81 | 31.55 | +0.96% | |
| 31.91 | 37.43 | 31.10 | 31.25 | +5.04% | |
| 28.49 | 30.36 | 27.39 | 29.75 | +3.30% | |
| 28.43 | 29.12 | 27.88 | 28.80 | +1.09% | |
| 28.83 | 28.97 | 28.24 | 28.49 | -1.72% | |
| 28.28 | 29.39 | 27.90 | 28.99 | +1.76% | |
| 28.07 | 28.91 | 28.07 | 28.49 | +0.78% | |
| 27.78 | 28.34 | 27.44 | 28.27 | +0.82% | |
| 28.11 | 28.73 | 27.58 | 28.04 | -0.99% | |
| 28.39 | 28.89 | 27.77 | 28.32 | -0.81% | |
| 29.85 | 29.90 | 28.35 | 28.55 | -3.42% | |
| 29.10 | 29.56 | 28.83 | 29.56 | +1.76% | |
| 28.62 | 29.09 | 28.35 | 29.05 | +1.82% | |
| 28.31 | 28.86 | 27.89 | 28.53 | +1.78% | |
| 28.12 | 28.35 | 27.04 | 28.03 | +0.14% | |
| 26.91 | 28.03 | 26.40 | 27.99 | +3.48% | |
| 25.76 | 27.11 | 25.06 | 27.05 | +4.48% | |
| 25.05 | 25.90 | 25.02 | 25.89 | +3.77% | |
| 24.23 | 24.96 | 23.72 | 24.95 | +2.38% | |
| 24.32 | 24.66 | 23.95 | 24.37 | -0.16% | |
| 23.90 | 24.86 | 23.37 | 24.41 | -0.04% | |
| 23.83 | 24.76 | 23.82 | 24.42 | +1.75% | |
| 23.61 | 24.15 | 23.61 | 24.00 | +2.52% | |
| 23.93 | 24.16 | 23.14 | 23.41 | -1.14% | |
| 23.74 | 24.21 | 23.48 | 23.68 | -0.08% | |
| 23.99 | 24.57 | 23.68 | 23.70 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GRDN chart for longer ranges.