NYSE - Nasdaq Real Time Price USD

Guardian Pharmacy Services, Inc. (GRDN)

Compare
20.47
-0.56
(-2.66%)
At close: January 14 at 4:00:02 PM EST
20.47
+0.02
+(0.10%)
After hours: January 14 at 4:05:02 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 202521.2921.3619.9820.4720.47167,423
Jan 13, 202519.7021.2019.7021.0321.03127,200
Jan 10, 202519.8820.1819.3320.0020.00119,300
Jan 8, 202519.7920.1719.4820.1220.1293,600
Jan 7, 202519.6019.6618.6519.6519.65114,900
Jan 6, 202519.7620.4919.3019.4319.43100,900
Jan 3, 202520.1020.1719.4419.7919.7994,400
Jan 2, 202520.5520.7919.2319.8919.89201,200
Dec 31, 202420.2920.3419.5520.2620.26196,400
Dec 30, 202420.9420.9420.2220.2820.28178,100
Dec 27, 202422.5323.1420.9021.2121.21216,200
Dec 26, 202421.8222.9021.4322.5922.59101,800
Dec 24, 202423.4623.5821.2722.1422.14168,800
Dec 23, 202421.5123.8120.9423.6523.65142,600
Dec 20, 202421.5022.1421.2021.4121.411,864,100
Dec 19, 202422.0822.3121.1621.8421.84223,300
Dec 18, 202422.4522.7521.5222.1322.13237,200
Dec 17, 202422.5322.9021.7722.5422.54265,700
Dec 16, 202423.0123.4722.0522.3022.30219,800
Dec 13, 202424.8025.6723.1523.2523.25130,700
Dec 12, 202424.2625.7424.0025.1725.17188,900
Dec 11, 202424.2824.4023.3123.8823.88123,300
Dec 10, 202423.9625.4223.9024.3124.31259,400
Dec 9, 202425.4925.6323.2824.1524.15173,600
Dec 6, 202424.6825.2824.0525.0025.00228,700
Dec 5, 202424.6325.5524.1824.6524.6596,500
Dec 4, 202424.9225.5423.9824.7724.77255,000
Dec 3, 202423.9725.2223.6024.9724.97128,400
Dec 2, 202424.8424.9423.7924.2824.28145,300
Nov 29, 202425.2225.5724.7424.9424.9464,500
Nov 27, 202424.7025.3224.6624.9624.96125,700
Nov 26, 202424.1725.1924.1524.5524.55120,200
Nov 25, 202423.3324.6323.1924.5024.50232,400
Nov 22, 202422.0723.3521.9023.0823.08162,800
Nov 21, 202421.8023.0021.6822.0722.07229,200
Nov 20, 202421.2621.6121.1221.2721.27121,900
Nov 19, 202421.2021.6920.7521.5621.56166,600
Nov 18, 202421.2521.4120.9321.3921.3961,600
Nov 15, 202421.1721.9920.7120.9320.9368,700
Nov 14, 202419.5721.1919.5721.0021.0097,600
Nov 13, 202419.3321.0519.0519.8019.80303,100
Nov 12, 202422.4122.8221.6822.1822.18342,700
Nov 11, 202421.7323.0521.3922.2522.25273,400
Nov 8, 202421.2421.6020.8921.4121.41129,800
Nov 7, 202419.9221.1819.9221.0021.00233,900
Nov 6, 202419.5920.7319.1520.1220.12196,100
Nov 5, 202418.8319.4218.6119.2219.22208,300
Nov 4, 202418.4919.3618.4518.6418.6456,800
Nov 1, 202417.9418.5217.7018.2718.27197,700
Oct 31, 202417.7117.9717.2917.9117.9194,300
Oct 30, 202417.9018.0017.4517.5517.5571,200
Oct 29, 202417.3918.0017.3917.9917.9952,700
Oct 28, 202417.4117.9917.1317.6417.6459,400
Oct 25, 202417.0018.0016.9117.1817.1873,100
Oct 24, 202417.6718.0517.0117.0817.0854,800
Oct 23, 202417.9918.1817.6417.7717.7777,600
Oct 22, 202418.1118.3017.6518.0118.01116,100
Oct 21, 202417.9218.0317.3718.0018.00119,400
Oct 18, 202417.1817.8117.0117.6817.6884,700
Oct 17, 202417.7717.9917.1417.3817.3832,600
Oct 16, 202417.1317.9417.0817.9417.9458,400
Oct 15, 202417.5317.5316.9217.1017.1061,600
Oct 14, 202417.0717.4017.0017.1517.1531,300
Oct 11, 202416.5417.5216.5017.0017.0082,100
Oct 10, 202418.2018.3316.9016.9516.95198,600
Oct 9, 202418.5018.7017.9518.3318.3375,500
Oct 8, 202417.1018.9317.0518.6018.60177,500
Oct 7, 202417.6618.5016.8217.3017.30182,400
Oct 4, 202417.2117.6716.9317.3617.36174,500
Oct 3, 202416.8317.7216.7516.9616.96141,700
Oct 2, 202417.9017.9816.7517.3717.37235,600
Oct 1, 202416.5018.1016.1017.2817.28367,900
Sep 30, 202417.7018.2315.5216.8016.80306,900
Sep 27, 202416.5020.1016.2317.7517.75616,100
Sep 26, 202414.4616.5514.1616.0016.002,846,700

Related Tickers

BKDT Brookdale Senior Living Inc.
69.58
0.00%
 
SNDA Sonida Senior Living, Inc.
22.81
+3.73%
 
ARDT Ardent Health Partners, Inc.
14.05
-12.46%
 
HCSG Healthcare Services Group, Inc.
11.68
+1.04%
 
LFST LifeStance Health Group, Inc.
7.76
+0.39%
 
CON Concentra Group Holdings Parent, Inc.
20.41
-1.07%
 
CCM Concord Medical Services Holdings Limited
4.7701
+5.73%
 
ADUS Addus HomeCare Corporation
128.55
+1.75%
 
SEM Select Medical Holdings Corporation
18.92
+0.64%
 
CHE Chemed Corporation
534.10
+0.75%