Guardian Pharmacy Services, Inc. (GRDN) stock
GRDNNYSERetail-Drug Stores and Proprietary StoresFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 5, 2026Score 9/30158% above fair value
$49.52+0.14 (+0.28%)
Close on Nov 13, 2026Market cap $3.14BP/E –Yield –
Price history
Guardian Pharmacy Services share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$49.52
+0.28% on the day
52-week range
$26.34 – $50.59
-2.1% from the high
Change over 52 weeks
+62.8%
From $30.42 on Nov 13, 2025
Average volume
479,641
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $49.61 | $50.09 | $49.11 | $49.52 | +0.28% | 339,071 |
| Nov 12, 2026 | $50.06 | $50.28 | $48.79 | $49.38 | -1.20% | 388,603 |
| Nov 11, 2026 | $49.75 | $50.59 | $49.01 | $49.98 | +0.26% | 662,593 |
| Nov 10, 2026 | $46.67 | $50.17 | $46.56 | $49.85 | +6.02% | 1,184,497 |
| Nov 9, 2026 | $42.75 | $47.03 | $41.50 | $47.02 | +10.92% | 932,561 |
| Nov 6, 2026 | $43.41 | $43.41 | $40.22 | $42.39 | +6.32% | 1,085,466 |
| Nov 5, 2026 | $42.15 | $42.53 | $39.45 | $39.87 | -5.27% | 701,199 |
| Nov 4, 2026 | $41.47 | $43.10 | $41.36 | $42.09 | +2.99% | 658,228 |
| Nov 3, 2026 | $40.00 | $40.97 | $39.79 | $40.87 | +2.17% | 496,551 |
| Nov 2, 2026 | $40.50 | $40.57 | $39.71 | $40.00 | -1.70% | 410,299 |
| Oct 30, 2026 | $40.98 | $41.37 | $40.26 | $40.69 | +0.59% | 318,976 |
| Oct 29, 2026 | $40.78 | $41.11 | $40.16 | $40.45 | +0.30% | 207,977 |
| Oct 28, 2026 | $39.29 | $40.48 | $39.06 | $40.33 | +1.95% | 235,451 |
| Oct 27, 2026 | $39.24 | $39.93 | $38.85 | $39.56 | +0.94% | 357,115 |
| Oct 26, 2026 | $39.74 | $40.17 | $38.86 | $39.19 | -0.63% | 212,145 |
| Oct 23, 2026 | $39.41 | $39.63 | $39.02 | $39.44 | -0.38% | 242,068 |
| Oct 22, 2026 | $39.38 | $39.97 | $39.27 | $39.59 | +1.56% | 252,888 |
| Oct 21, 2026 | $41.58 | $41.99 | $38.91 | $38.98 | -6.90% | 429,333 |
| Oct 20, 2026 | $40.39 | $42.26 | $39.67 | $41.87 | +4.31% | 591,410 |
| Oct 19, 2026 | $39.71 | $40.40 | $39.41 | $40.14 | +1.70% | 378,646 |
| Oct 16, 2026 | $39.68 | $39.86 | $39.07 | $39.47 | -0.53% | 426,035 |
| Oct 15, 2026 | $40.87 | $41.22 | $39.26 | $39.68 | -2.22% | 443,998 |
| Oct 14, 2026 | $39.56 | $40.59 | $39.30 | $40.58 | +1.93% | 390,668 |
| Oct 13, 2026 | $40.77 | $40.77 | $39.63 | $39.81 | -1.63% | 300,434 |
| Oct 12, 2026 | $40.61 | $40.61 | $39.13 | $40.47 | -1.96% | 733,191 |
| Oct 9, 2026 | $41.43 | $41.48 | $40.67 | $41.28 | -0.77% | 397,508 |
| Oct 8, 2026 | $40.79 | $41.80 | $40.19 | $41.60 | +2.26% | 574,106 |
| Oct 7, 2026 | $40.77 | $41.98 | $40.35 | $40.68 | -1.26% | 388,310 |
| Oct 6, 2026 | $42.30 | $42.95 | $40.80 | $41.20 | -2.14% | 388,632 |
| Oct 5, 2026 | $42.60 | $42.74 | $42.08 | $42.10 | -0.66% | 276,030 |
| Oct 2, 2026 | $41.10 | $42.44 | $40.86 | $42.38 | +3.77% | 542,339 |
| Oct 1, 2026 | $40.66 | $41.25 | $40.04 | $40.84 | +0.15% | 498,140 |
| Sep 30, 2026 | $41.23 | $41.89 | $40.54 | $40.78 | +0.25% | 540,208 |
| Sep 29, 2026 | $40.48 | $40.89 | $40.19 | $40.68 | -0.15% | 488,222 |
| Sep 28, 2026 | $41.12 | $42.42 | $40.09 | $40.74 | -1.14% | 621,480 |
| Sep 25, 2026 | $41.70 | $42.34 | $41.19 | $41.21 | -1.39% | 720,619 |
| Sep 24, 2026 | $43.09 | $43.82 | $41.50 | $41.79 | -3.40% | 494,443 |
| Sep 23, 2026 | $44.65 | $45.07 | $43.17 | $43.26 | -3.16% | 440,770 |
| Sep 22, 2026 | $44.36 | $45.37 | $44.36 | $44.67 | +1.15% | 397,126 |
| Sep 21, 2026 | $45.14 | $45.14 | $43.34 | $44.16 | -1.84% | 570,317 |
| Sep 18, 2026 | $45.01 | $45.64 | $44.24 | $44.99 | -0.13% | 3,205,601 |
| Sep 17, 2026 | $46.53 | $46.97 | $45.02 | $45.05 | -3.16% | 604,029 |
| Sep 16, 2026 | $47.57 | $48.33 | $45.19 | $46.52 | -3.08% | 836,810 |
| Sep 15, 2026 | $46.00 | $48.14 | $46.00 | $48.00 | +3.25% | 719,482 |
| Sep 14, 2026 | $43.50 | $46.82 | $43.50 | $46.49 | +6.53% | 925,866 |
| Sep 11, 2026 | $44.06 | $44.76 | $43.39 | $43.64 | -0.43% | 923,194 |
| Sep 10, 2026 | $43.23 | $44.55 | $42.87 | $43.83 | +1.01% | 698,576 |
| Sep 9, 2026 | $42.31 | $43.74 | $41.99 | $43.39 | +2.21% | 518,776 |
| Sep 8, 2026 | $40.61 | $42.63 | $40.01 | $42.45 | +4.12% | 653,108 |
| Sep 4, 2026 | $40.13 | $40.95 | $39.98 | $40.77 | +1.59% | 418,371 |
| Sep 3, 2026 | $39.41 | $40.15 | $38.04 | $40.13 | +2.79% | 652,741 |
| Sep 2, 2026 | $38.87 | $40.08 | $38.66 | $39.04 | +0.44% | 469,726 |
| Sep 1, 2026 | $37.06 | $39.34 | $35.90 | $38.87 | +4.80% | 537,409 |
| Aug 31, 2026 | $36.97 | $37.44 | $36.65 | $37.09 | +0.08% | 298,954 |
| Aug 28, 2026 | $37.52 | $37.61 | $36.84 | $37.06 | -0.72% | 412,413 |
| Aug 27, 2026 | $37.40 | $37.74 | $36.86 | $37.33 | -0.40% | 219,056 |
| Aug 26, 2026 | $37.47 | $38.13 | $37.22 | $37.48 | +0.48% | 284,561 |
| Aug 25, 2026 | $37.88 | $37.88 | $36.79 | $37.30 | -1.06% | 321,615 |
| Aug 24, 2026 | $38.09 | $38.36 | $37.34 | $37.70 | -0.61% | 349,302 |
| Aug 21, 2026 | $37.55 | $38.12 | $36.90 | $37.93 | +1.20% | 396,481 |
| Aug 20, 2026 | $37.51 | $38.00 | $37.24 | $37.48 | -1.29% | 214,912 |
| Aug 19, 2026 | $38.44 | $39.57 | $37.71 | $37.97 | -0.81% | 230,678 |
| Aug 18, 2026 | $37.93 | $38.86 | $37.70 | $38.28 | +0.74% | 368,951 |
| Aug 17, 2026 | $38.34 | $38.78 | $37.53 | $38.00 | -1.12% | 459,463 |
| Aug 14, 2026 | $38.37 | $39.05 | $37.58 | $38.43 | -0.08% | 290,707 |
| Aug 13, 2026 | $39.08 | $39.51 | $37.71 | $38.46 | -0.31% | 310,918 |
| Aug 12, 2026 | $40.00 | $40.00 | $38.44 | $38.58 | -2.23% | 364,799 |
| Aug 11, 2026 | $41.66 | $41.66 | $38.74 | $39.46 | -4.85% | 705,257 |
| Aug 10, 2026 | $43.45 | $44.13 | $40.99 | $41.47 | -5.38% | 454,686 |
| Aug 7, 2026 | $43.15 | $47.02 | $42.07 | $43.83 | +11.05% | 1,045,089 |
| Aug 6, 2026 | $40.49 | $40.70 | $39.15 | $39.47 | -2.54% | 283,183 |
| Aug 5, 2026 | $40.17 | $41.11 | $40.17 | $40.50 | -0.07% | 164,365 |
| Aug 4, 2026 | $41.35 | $41.64 | $40.48 | $40.53 | -0.69% | 201,006 |
| Aug 3, 2026 | $39.88 | $40.94 | $39.88 | $40.81 | +3.24% | 246,981 |
| Jul 31, 2026 | $40.79 | $41.73 | $39.23 | $39.53 | -4.05% | 431,329 |
| Jul 30, 2026 | $41.23 | $41.92 | $40.21 | $41.20 | +0.51% | 191,520 |
| Jul 29, 2026 | $41.76 | $43.27 | $40.31 | $40.99 | -2.08% | 261,161 |
| Jul 28, 2026 | $42.14 | $42.14 | $41.21 | $41.86 | +0.96% | 201,093 |
| Jul 27, 2026 | $40.84 | $42.19 | $40.35 | $41.46 | +2.50% | 315,809 |
| Jul 24, 2026 | $40.06 | $40.55 | $39.30 | $40.45 | +2.56% | 251,605 |
| Jul 23, 2026 | $39.16 | $39.54 | $37.03 | $39.44 | -0.83% | 768,310 |
| Jul 22, 2026 | $40.92 | $41.00 | $39.46 | $39.77 | -2.79% | 162,646 |
| Jul 21, 2026 | $39.78 | $40.92 | $39.54 | $40.91 | +2.84% | 199,539 |
| Jul 20, 2026 | $40.73 | $41.08 | $39.41 | $39.78 | -1.83% | 232,282 |
| Jul 17, 2026 | $39.80 | $40.81 | $39.55 | $40.52 | +0.37% | 316,456 |
| Jul 16, 2026 | $40.07 | $41.02 | $39.61 | $40.37 | +1.00% | 253,433 |
| Jul 15, 2026 | $39.44 | $40.34 | $39.17 | $39.97 | +0.76% | 240,485 |
| Jul 14, 2026 | $40.07 | $41.02 | $39.23 | $39.67 | -1.54% | 299,972 |
| Jul 13, 2026 | $40.81 | $41.31 | $40.15 | $40.29 | -1.64% | 259,055 |
| Jul 10, 2026 | $41.01 | $41.15 | $40.01 | $40.96 | -0.24% | 278,242 |
| Jul 9, 2026 | $40.46 | $41.87 | $40.26 | $41.06 | +1.66% | 305,679 |
| Jul 8, 2026 | $39.48 | $40.78 | $38.82 | $40.39 | +1.05% | 562,208 |
| Jul 7, 2026 | $41.15 | $41.44 | $39.36 | $39.97 | -3.41% | 389,101 |
| Jul 6, 2026 | $42.03 | $42.96 | $41.28 | $41.38 | -1.48% | 240,915 |
| Jul 2, 2026 | $42.11 | $43.40 | $41.88 | $42.00 | -0.31% | 565,088 |
| Jul 1, 2026 | $41.63 | $42.72 | $40.54 | $42.13 | +0.62% | 773,237 |
| Jun 30, 2026 | $40.74 | $43.20 | $40.29 | $41.87 | +3.54% | 783,167 |
| Jun 29, 2026 | $42.19 | $43.39 | $40.15 | $40.44 | -4.42% | 533,315 |
| Jun 26, 2026 | $39.18 | $42.31 | $38.15 | $42.31 | +8.82% | 998,657 |
| Jun 25, 2026 | $38.59 | $39.81 | $38.28 | $38.88 | +1.43% | 543,212 |
| Jun 24, 2026 | $39.57 | $40.25 | $38.32 | $38.33 | -2.19% | 463,337 |
| Jun 23, 2026 | $40.90 | $41.11 | $39.04 | $39.19 | -6.45% | 477,465 |
| Jun 22, 2026 | $42.81 | $43.57 | $41.89 | $41.89 | -1.23% | 423,481 |
| Jun 18, 2026 | $43.90 | $44.00 | $42.12 | $42.41 | -2.28% | 1,002,697 |
| Jun 17, 2026 | $43.31 | $43.71 | $42.50 | $43.40 | +2.31% | 281,642 |
| Jun 16, 2026 | $43.14 | $43.76 | $42.39 | $42.42 | -1.07% | 377,264 |
| Jun 15, 2026 | $43.30 | $43.96 | $42.71 | $42.88 | -0.49% | 276,221 |
| Jun 12, 2026 | $43.16 | $43.86 | $42.86 | $43.09 | +0.02% | 305,702 |
| Jun 11, 2026 | $42.00 | $43.11 | $40.34 | $43.08 | +2.64% | 306,664 |
| Jun 10, 2026 | $41.87 | $42.48 | $41.30 | $41.97 | +0.33% | 412,637 |
| Jun 9, 2026 | $41.00 | $42.00 | $40.69 | $41.83 | +3.26% | 308,528 |
| Jun 8, 2026 | $40.48 | $40.91 | $39.78 | $40.51 | +0.07% | 309,498 |
| Jun 5, 2026 | $41.00 | $41.79 | $40.31 | $40.48 | -0.78% | 445,268 |
| Jun 4, 2026 | $39.37 | $41.01 | $38.85 | $40.80 | +4.24% | 494,852 |
| Jun 3, 2026 | $38.89 | $39.69 | $38.04 | $39.14 | +0.57% | 349,093 |
| Jun 2, 2026 | $39.05 | $39.99 | $38.57 | $38.92 | -0.87% | 499,599 |
| Jun 1, 2026 | $38.55 | $39.61 | $37.43 | $39.26 | +1.34% | 407,279 |
| May 29, 2026 | $38.51 | $39.16 | $38.16 | $38.74 | -0.03% | 591,636 |
| May 28, 2026 | $39.22 | $39.65 | $38.62 | $38.75 | -0.95% | 361,382 |
| May 27, 2026 | $38.70 | $39.33 | $37.33 | $39.12 | +1.37% | 272,119 |
| May 26, 2026 | $37.84 | $38.88 | $37.39 | $38.59 | +0.29% | 384,922 |
| May 22, 2026 | $38.30 | $38.93 | $37.84 | $38.48 | +0.29% | 284,401 |
| May 21, 2026 | $37.16 | $38.39 | $36.11 | $38.37 | +1.97% | 581,250 |
| May 20, 2026 | $36.46 | $37.68 | $36.08 | $37.63 | +3.72% | 408,242 |
| May 19, 2026 | $35.74 | $36.97 | $35.12 | $36.28 | +1.28% | 403,977 |
| May 18, 2026 | $36.65 | $36.94 | $35.72 | $35.82 | -2.16% | 272,798 |
| May 15, 2026 | $35.95 | $37.00 | $35.71 | $36.61 | +0.94% | 506,988 |
| May 14, 2026 | $35.65 | $36.81 | $35.52 | $36.27 | +1.68% | 355,242 |
| May 13, 2026 | $34.80 | $35.81 | $34.30 | $35.67 | +2.18% | 379,369 |
| May 12, 2026 | $35.74 | $35.99 | $34.88 | $34.91 | -2.08% | 296,484 |
| May 11, 2026 | $35.82 | $36.69 | $35.39 | $35.65 | -1.22% | 287,058 |
| May 8, 2026 | $36.48 | $37.35 | $35.82 | $36.09 | -0.50% | 542,779 |
| May 7, 2026 | $35.34 | $36.64 | $32.25 | $36.27 | -0.85% | 1,107,026 |
| May 6, 2026 | $37.47 | $37.88 | $36.26 | $36.58 | -1.77% | 467,380 |
| May 5, 2026 | $36.78 | $37.27 | $36.13 | $37.24 | +1.64% | 301,221 |
| May 4, 2026 | $37.19 | $37.41 | $35.97 | $36.64 | -1.95% | 382,671 |
| May 1, 2026 | $37.18 | $37.97 | $36.71 | $37.37 | +0.73% | 219,953 |
| Apr 30, 2026 | $37.42 | $37.73 | $36.01 | $37.10 | -1.25% | 321,570 |
| Apr 29, 2026 | $37.45 | $38.06 | $37.25 | $37.57 | -0.05% | 260,407 |
| Apr 28, 2026 | $38.14 | $39.27 | $37.38 | $37.59 | -0.90% | 335,898 |
| Apr 27, 2026 | $38.15 | $39.62 | $37.91 | $37.93 | +0.96% | 389,566 |
| Apr 24, 2026 | $36.92 | $38.13 | $36.92 | $37.57 | +1.62% | 561,891 |
| Apr 23, 2026 | $36.19 | $37.02 | $35.56 | $36.97 | +1.96% | 266,046 |
| Apr 22, 2026 | $36.58 | $37.17 | $35.76 | $36.26 | +0.67% | 248,396 |
| Apr 21, 2026 | $37.37 | $37.73 | $35.85 | $36.02 | -3.54% | 283,680 |
| Apr 20, 2026 | $37.50 | $38.42 | $37.17 | $37.34 | -0.53% | 274,289 |
| Apr 17, 2026 | $37.15 | $38.02 | $37.00 | $37.54 | +1.60% | 403,756 |
| Apr 16, 2026 | $37.09 | $37.55 | $36.56 | $36.95 | -0.38% | 256,969 |
| Apr 15, 2026 | $37.70 | $38.12 | $36.50 | $37.09 | -1.85% | 331,556 |
| Apr 14, 2026 | $39.49 | $39.65 | $37.50 | $37.79 | -4.30% | 438,439 |
| Apr 13, 2026 | $39.13 | $39.56 | $38.95 | $39.49 | +0.87% | 168,163 |
| Apr 10, 2026 | $40.57 | $40.64 | $38.92 | $39.15 | -3.69% | 350,647 |
| Apr 9, 2026 | $39.89 | $40.76 | $39.61 | $40.65 | +1.55% | 467,982 |
| Apr 8, 2026 | $40.01 | $41.36 | $39.72 | $40.03 | +1.96% | 932,673 |
| Apr 7, 2026 | $38.05 | $39.53 | $38.05 | $39.26 | +2.13% | 542,695 |
| Apr 6, 2026 | $37.99 | $39.18 | $37.75 | $38.44 | +1.18% | 755,407 |
| Apr 2, 2026 | $37.32 | $38.71 | $36.87 | $37.99 | +0.98% | 560,971 |
| Apr 1, 2026 | $38.03 | $38.29 | $37.01 | $37.62 | -0.11% | 775,489 |
| Mar 31, 2026 | $37.54 | $38.34 | $37.16 | $37.66 | +1.10% | 953,434 |
| Mar 30, 2026 | $35.30 | $37.55 | $35.23 | $37.25 | +9.05% | 760,925 |
| Mar 27, 2026 | $35.10 | $35.10 | $33.92 | $34.16 | -3.50% | 797,061 |
| Mar 26, 2026 | $36.28 | $36.50 | $35.36 | $35.40 | -3.01% | 453,912 |
| Mar 25, 2026 | $37.42 | $37.99 | $36.27 | $36.50 | -2.85% | 435,136 |
| Mar 24, 2026 | $36.82 | $37.67 | $36.80 | $37.57 | +0.83% | 392,006 |
| Mar 23, 2026 | $36.00 | $38.12 | $36.00 | $37.26 | +4.60% | 710,696 |
| Mar 20, 2026 | $34.52 | $35.68 | $33.52 | $35.62 | +3.58% | 854,836 |
| Mar 19, 2026 | $32.02 | $34.77 | $31.92 | $34.39 | +1.42% | 2,658,327 |
| Mar 18, 2026 | $33.71 | $34.33 | $33.39 | $33.91 | -0.53% | 361,200 |
| Mar 17, 2026 | $33.27 | $34.66 | $33.00 | $34.09 | +3.52% | 651,660 |
| Mar 16, 2026 | $33.25 | $33.30 | $32.26 | $32.93 | +1.04% | 370,041 |
| Mar 13, 2026 | $33.49 | $33.79 | $31.14 | $32.59 | -2.04% | 514,917 |
| Mar 12, 2026 | $34.52 | $35.99 | $32.79 | $33.27 | -0.72% | 683,530 |
| Mar 11, 2026 | $33.17 | $34.30 | $32.55 | $33.51 | -0.42% | 605,340 |
| Mar 10, 2026 | $32.81 | $34.14 | $31.46 | $33.65 | +4.05% | 499,760 |
| Mar 9, 2026 | $31.47 | $32.73 | $30.61 | $32.34 | +1.76% | 281,551 |
| Mar 6, 2026 | $33.30 | $33.56 | $31.29 | $31.78 | -6.36% | 205,376 |
| Mar 5, 2026 | $34.23 | $34.67 | $33.13 | $33.94 | -2.36% | 222,161 |
| Mar 4, 2026 | $34.10 | $35.15 | $33.43 | $34.76 | +2.12% | 217,152 |
| Mar 3, 2026 | $32.88 | $34.18 | $32.88 | $34.04 | +1.13% | 220,316 |
| Mar 2, 2026 | $33.01 | $33.72 | $32.82 | $33.66 | +0.45% | 113,699 |
| Feb 27, 2026 | $32.65 | $33.71 | $32.65 | $33.51 | +1.33% | 243,845 |
| Feb 26, 2026 | $33.14 | $33.74 | $32.73 | $33.07 | -0.75% | 137,486 |
| Feb 25, 2026 | $32.62 | $33.42 | $32.33 | $33.32 | +2.74% | 139,982 |
| Feb 24, 2026 | $33.08 | $33.26 | $32.13 | $32.43 | -1.76% | 113,795 |
| Feb 23, 2026 | $33.42 | $33.54 | $32.56 | $33.01 | -1.58% | 92,726 |
| Feb 20, 2026 | $32.93 | $33.93 | $32.37 | $33.54 | +1.51% | 147,803 |
| Feb 19, 2026 | $32.68 | $33.04 | $32.36 | $33.04 | +0.64% | 107,396 |
| Feb 18, 2026 | $31.82 | $33.02 | $31.82 | $32.83 | +0.55% | 167,278 |
| Feb 17, 2026 | $33.48 | $33.81 | $32.26 | $32.65 | -2.42% | 201,891 |
| Feb 13, 2026 | $33.45 | $34.16 | $32.84 | $33.46 | +0.94% | 165,697 |
| Feb 12, 2026 | $34.59 | $34.98 | $33.02 | $33.15 | -4.16% | 233,992 |
| Feb 11, 2026 | $33.78 | $34.82 | $33.44 | $34.59 | +2.34% | 195,487 |
| Feb 10, 2026 | $34.19 | $34.58 | $33.62 | $33.80 | -0.85% | 132,563 |
| Feb 9, 2026 | $33.69 | $34.22 | $33.52 | $34.09 | +0.62% | 114,814 |
| Feb 6, 2026 | $33.00 | $33.97 | $32.34 | $33.88 | +3.07% | 138,266 |
| Feb 5, 2026 | $31.45 | $32.90 | $31.18 | $32.87 | +4.55% | 329,091 |
| Feb 4, 2026 | $31.84 | $32.00 | $30.85 | $31.44 | -0.88% | 214,807 |
| Feb 3, 2026 | $32.33 | $33.00 | $30.86 | $31.72 | -2.01% | 299,853 |
| Feb 2, 2026 | $29.98 | $32.50 | $29.44 | $32.37 | +7.19% | 217,098 |
| Jan 30, 2026 | $30.24 | $30.71 | $29.97 | $30.20 | -1.56% | 280,672 |
| Jan 29, 2026 | $30.45 | $30.80 | $29.49 | $30.68 | +1.39% | 160,666 |
| Jan 28, 2026 | $29.61 | $30.29 | $29.28 | $30.26 | +1.85% | 260,454 |
| Jan 27, 2026 | $30.34 | $30.56 | $29.07 | $29.71 | -3.07% | 270,731 |
| Jan 26, 2026 | $30.69 | $31.11 | $30.45 | $30.65 | +0.46% | 215,435 |
| Jan 23, 2026 | $30.14 | $30.59 | $29.86 | $30.51 | +0.39% | 211,216 |
| Jan 22, 2026 | $29.40 | $30.51 | $29.15 | $30.39 | +3.54% | 234,619 |
| Jan 21, 2026 | $28.41 | $29.38 | $27.53 | $29.35 | +3.64% | 313,443 |
| Jan 20, 2026 | $26.84 | $28.35 | $26.34 | $28.32 | +4.77% | 329,626 |
| Jan 16, 2026 | $29.45 | $29.45 | $26.86 | $27.03 | -8.37% | 371,180 |
| Jan 15, 2026 | $30.14 | $31.25 | $28.56 | $29.50 | -2.09% | 546,824 |
| Jan 14, 2026 | $31.81 | $31.81 | $30.12 | $30.13 | -3.61% | 260,276 |
| Jan 13, 2026 | $31.48 | $31.88 | $30.86 | $31.26 | -0.79% | 273,979 |
| Jan 12, 2026 | $30.17 | $31.90 | $30.17 | $31.51 | +3.92% | 225,067 |
| Jan 9, 2026 | $30.90 | $31.21 | $30.18 | $30.32 | -2.00% | 350,829 |
| Jan 8, 2026 | $30.76 | $31.59 | $30.75 | $30.94 | -0.10% | 126,196 |
| Jan 7, 2026 | $31.45 | $31.96 | $30.68 | $30.97 | -0.99% | 257,282 |
| Jan 6, 2026 | $30.94 | $31.75 | $30.84 | $31.28 | +0.32% | 215,569 |
| Jan 5, 2026 | $29.45 | $31.22 | $29.30 | $31.18 | +5.59% | 256,939 |
| Jan 2, 2026 | $30.08 | $30.19 | $29.19 | $29.53 | -1.86% | 291,399 |
| Dec 31, 2025 | $30.25 | $30.69 | $29.52 | $30.09 | -0.56% | 358,023 |
| Dec 30, 2025 | $31.06 | $31.06 | $29.90 | $30.26 | -2.32% | 269,208 |
| Dec 29, 2025 | $30.65 | $31.17 | $30.30 | $30.98 | +0.78% | 179,313 |
| Dec 26, 2025 | $30.90 | $30.90 | $30.21 | $30.74 | -0.39% | 73,863 |
| Dec 24, 2025 | $31.19 | $31.19 | $30.58 | $30.86 | -1.28% | 79,434 |
| Dec 23, 2025 | $31.27 | $31.73 | $29.65 | $31.26 | -0.38% | 170,341 |
| Dec 22, 2025 | $31.48 | $32.06 | $30.84 | $31.38 | -0.51% | 254,913 |
| Dec 19, 2025 | $31.01 | $31.86 | $30.97 | $31.54 | +1.25% | 1,126,661 |
| Dec 18, 2025 | $30.77 | $31.72 | $30.77 | $31.15 | +1.86% | 207,187 |
| Dec 17, 2025 | $30.52 | $31.32 | $30.37 | $30.58 | -0.20% | 262,877 |
| Dec 16, 2025 | $30.55 | $31.50 | $30.27 | $30.64 | +0.66% | 274,422 |
| Dec 15, 2025 | $30.28 | $30.82 | $29.73 | $30.44 | +0.86% | 271,483 |
| Dec 12, 2025 | $31.23 | $31.43 | $29.93 | $30.18 | -3.18% | 197,847 |
| Dec 11, 2025 | $29.84 | $31.46 | $29.58 | $31.17 | +4.18% | 378,560 |
| Dec 10, 2025 | $29.04 | $30.21 | $28.95 | $29.92 | +2.57% | 469,733 |
| Dec 9, 2025 | $28.91 | $29.49 | $28.80 | $29.17 | +1.92% | 309,442 |
| Dec 8, 2025 | $30.00 | $30.00 | $28.34 | $28.62 | -3.83% | 289,451 |
| Dec 5, 2025 | $29.24 | $29.76 | $29.18 | $29.76 | +1.50% | 255,052 |
| Dec 4, 2025 | $29.26 | $29.82 | $29.17 | $29.32 | +0.21% | 189,441 |
| Dec 3, 2025 | $29.25 | $29.90 | $28.98 | $29.26 | -0.07% | 222,521 |
| Dec 2, 2025 | $29.05 | $29.55 | $28.65 | $29.28 | +1.77% | 260,695 |
| Dec 1, 2025 | $28.81 | $29.71 | $28.62 | $28.77 | -1.74% | 247,967 |
| Nov 28, 2025 | $29.41 | $29.95 | $29.15 | $29.28 | -0.20% | 116,999 |
| Nov 26, 2025 | $29.36 | $30.00 | $29.08 | $29.34 | -0.07% | 235,211 |
| Nov 25, 2025 | $29.31 | $29.90 | $28.93 | $29.36 | +2.37% | 254,708 |
| Nov 24, 2025 | $28.80 | $29.18 | $28.45 | $28.68 | +1.13% | 405,238 |
| Nov 21, 2025 | $27.79 | $28.86 | $27.60 | $28.36 | +2.60% | 431,270 |
| Nov 20, 2025 | $28.08 | $28.76 | $27.62 | $27.64 | +0.33% | 628,119 |
| Nov 19, 2025 | $27.91 | $28.34 | $27.38 | $27.55 | -1.29% | 274,059 |
| Nov 18, 2025 | $28.53 | $28.71 | $27.76 | $27.91 | -1.48% | 205,652 |
| Nov 17, 2025 | $29.52 | $29.60 | $28.32 | $28.33 | -3.01% | 293,597 |
| Nov 14, 2025 | $30.52 | $30.56 | $28.63 | $29.21 | -3.98% | 457,298 |
| Nov 13, 2025 | $31.72 | $32.00 | $29.83 | $30.42 | -3.58% | 385,702 |
| Nov 12, 2025 | $30.78 | $31.81 | $29.81 | $31.55 | +0.96% | 335,343 |
| Nov 11, 2025 | $31.91 | $37.43 | $31.10 | $31.25 | +5.04% | 989,508 |
| Nov 10, 2025 | $28.49 | $30.36 | $27.39 | $29.75 | +3.30% | 504,879 |
| Nov 7, 2025 | $28.43 | $29.12 | $27.88 | $28.80 | +1.09% | 482,423 |
| Nov 6, 2025 | $28.83 | $28.97 | $28.24 | $28.49 | -1.72% | 241,061 |
| Nov 5, 2025 | $28.28 | $29.39 | $27.90 | $28.99 | +1.76% | 332,588 |
| Nov 4, 2025 | $28.07 | $28.91 | $28.07 | $28.49 | +0.78% | 235,189 |
| Nov 3, 2025 | $27.78 | $28.34 | $27.44 | $28.27 | – | 218,694 |
Seasonality
GRDN return in each calendar month over the last 3 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.5% | -0.7% | 9.3% | 8.1% | -5.5% | 4.4% | -3.8% | 10.1% | 4.6% | 4.4% | 21.8% | -8.0% |
| Months up | 2 of 2 | 1 of 2 | 2 of 2 | 1 of 2 | 1 of 2 | 2 of 2 | 0 of 2 | 1 of 2 | 1 of 2 | 2 of 3 | 3 of 3 | 1 of 2 |
| 2026 | 0.4% | 11.0% | 12.4% | -1.5% | 4.4% | 8.1% | -5.6% | -6.2% | 9.9% | -0.2% | 21.7% | |
| 2025 | 12.6% | -12.3% | 6.3% | 17.8% | -15.5% | 0.7% | -1.9% | 26.4% | -0.7% | 6.9% | 4.4% | 2.8% |
| 2024 | 6.6% | 39.3% | -18.8% |
See a number that looks wrong?