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

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

Date Range:

2025-02-21 - 2025-05-21

Date	Open	High	Low	Close	Volume	Adjusted Close
5/20/2025	26.63	26.89	25.86	26.50	57,148	26.50
5/19/2025	24.79	26.79	24.60	26.52	141,914	26.52
5/16/2025	25.06	25.14	24.37	24.69	88,787	24.69
5/15/2025	23.92	25.04	23.73	24.92	105,468	24.92
5/14/2025	24.92	25.76	24.07	24.12	155,744	24.12
5/13/2025	25.40	25.40	22.57	24.64	142,303	24.64
5/12/2025	25.89	25.93	24.31	25.66	146,739	25.66
5/09/2025	25.86	26.30	25.26	25.63	69,500	25.63
5/08/2025	25.87	26.39	24.96	25.48	97,979	25.48
5/07/2025	25.75	26.91	25.10	25.83	89,056	25.83
5/06/2025	25.08	25.72	24.50	25.70	71,807	25.70
5/05/2025	25.73	25.95	25.20	25.43	55,998	25.43
5/02/2025	25.04	25.98	24.89	25.79	82,347	25.79
5/01/2025	24.84	25.89	24.51	24.78	79,739	24.78
4/30/2025	23.88	25.87	23.82	25.04	157,282	25.04
4/29/2025	24.00	24.30	23.79	24.10	58,039	24.10
4/28/2025	24.38	24.86	23.76	24.13	53,659	24.13
4/25/2025	24.00	24.64	23.73	24.20	45,382	24.20
4/24/2025	23.37	24.70	22.41	24.09	69,107	24.09
4/23/2025	24.43	24.93	23.15	23.52	106,002	23.52
4/22/2025	23.48	25.00	23.23	23.95	102,130	23.95
4/21/2025	23.84	24.07	22.33	23.24	94,730	23.24
4/17/2025	23.50	24.27	22.71	24.11	154,142	24.11
4/16/2025	23.31	23.68	22.71	23.52	67,048	23.52
4/15/2025	23.01	23.74	22.86	23.32	88,138	23.32
4/14/2025	23.16	23.50	21.00	22.89	114,157	22.89
4/11/2025	22.07	23.06	21.45	22.87	108,834	22.87
4/10/2025	21.11	22.16	20.78	21.76	79,437	21.76
4/09/2025	20.25	21.69	19.64	21.49	129,633	21.49
4/08/2025	21.68	21.68	20.20	20.50	80,241	20.50
4/07/2025	21.00	21.61	19.60	21.06	105,451	21.06
4/04/2025	21.02	21.21	20.15	21.25	62,709	21.25
4/03/2025	20.61	21.64	20.61	21.54	78,453	21.54
4/02/2025	20.84	21.67	20.67	21.53	56,224	21.53
4/01/2025	21.04	21.52	19.82	21.01	232,925	21.01
3/31/2025	20.00	21.70	19.80	21.26	142,038	21.26
3/28/2025	20.83	21.26	19.57	20.15	131,079	20.15
3/27/2025	19.51	22.05	19.46	21.11	327,839	21.11
3/26/2025	20.44	20.70	19.31	20.23	198,004	20.23
3/25/2025	21.30	21.41	20.05	20.33	159,833	20.33
3/24/2025	21.60	21.97	20.96	21.40	68,243	21.40
3/21/2025	21.23	21.88	19.50	21.35	171,743	21.35
3/20/2025	21.50	22.30	21.25	21.63	55,803	21.63
3/19/2025	21.14	21.96	20.99	21.90	56,372	21.90
3/18/2025	20.30	21.61	20.30	21.20	62,049	21.20
3/17/2025	19.84	20.62	19.84	20.55	46,749	20.55
3/14/2025	19.48	20.32	19.31	20.09	46,270	20.09
3/13/2025	19.22	19.49	18.52	19.33	65,498	19.33
3/12/2025	19.02	19.57	18.50	19.36	69,508	19.36
3/11/2025	18.40	19.12	18.37	18.90	92,981	18.90
3/10/2025	18.20	18.82	18.00	18.37	54,018	18.37
3/07/2025	18.00	19.39	17.78	18.47	75,815	18.47
3/06/2025	19.34	19.47	18.11	18.32	56,963	18.32
3/05/2025	19.69	19.75	19.25	19.53	43,398	19.53
3/04/2025	18.71	19.62	18.71	19.59	48,695	19.59
3/03/2025	19.87	20.03	18.86	18.91	45,419	18.91
2/28/2025	18.47	20.19	18.27	20.00	55,407	20.00
2/27/2025	18.62	19.05	18.46	18.47	24,412	18.47
2/26/2025	19.92	20.00	18.70	18.83	46,134	18.83
2/25/2025	19.98	20.08	19.51	19.80	37,686	19.80
2/24/2025	19.87	20.47	19.27	19.97	62,314	19.97
2/21/2025	20.26	20.44	19.31	19.58	43,787	19.58