XNYS
Datos históricos de Guardian Pharmacy Services, Inc.
Guardian Pharmacy Services, Inc. · GRDN
$41.28
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 22:43:48 UTC
- Variación en el periodo
- +72%
- Máximo
- US$48.33
- 16 de septiembre de 2026
- Mínimo
- US$23.37
- 15 de octubre de 2025
- Volumen medio diario
- 0.4 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 41.43 | 41.48 | 40.67 | 41.28 | −0.77% | 397,508.13 |
| 8 oct 2026 | 40.79 | 41.80 | 40.19 | 41.60 | +2.26% | 574,106.611 |
| 7 oct 2026 | 40.77 | 41.98 | 40.35 | 40.68 | −1.26% | 388,310.924 |
| 6 oct 2026 | 42.30 | 42.95 | 40.80 | 41.20 | −2.14% | 388,632.077 |
| 5 oct 2026 | 42.60 | 42.74 | 42.08 | 42.10 | −0.66% | 276,030.015 |
| 2 oct 2026 | 41.10 | 42.44 | 40.86 | 42.38 | +3.77% | 542,339.262 |
| 1 oct 2026 | 40.66 | 41.25 | 40.04 | 40.84 | +0.15% | 498,140.748 |
| 30 sep 2026 | 41.23 | 41.89 | 40.54 | 40.78 | +0.25% | 540,208.549 |
| 29 sep 2026 | 40.48 | 40.89 | 40.19 | 40.68 | −0.15% | 488,222.321 |
| 28 sep 2026 | 41.12 | 42.42 | 40.09 | 40.74 | −1.14% | 621,480.739 |
| 25 sep 2026 | 41.70 | 42.34 | 41.19 | 41.21 | −1.39% | 720,619.252 |
| 24 sep 2026 | 43.09 | 43.82 | 41.50 | 41.79 | −3.40% | 494,443.395 |
| 23 sep 2026 | 44.65 | 45.07 | 43.17 | 43.26 | −3.16% | 440,770.55 |
| 22 sep 2026 | 44.36 | 45.37 | 44.36 | 44.67 | +1.15% | 397,126.76 |
| 21 sep 2026 | 45.14 | 45.14 | 43.34 | 44.16 | −1.84% | 570,317.563 |
| 18 sep 2026 | 45.01 | 45.64 | 44.24 | 44.99 | −0.13% | 3.21 M |
| 17 sep 2026 | 46.53 | 46.97 | 45.02 | 45.05 | −3.16% | 604,029.359 |
| 16 sep 2026 | 47.57 | 48.33 | 45.19 | 46.52 | −3.08% | 836,810.222 |
| 15 sep 2026 | 46.00 | 48.14 | 46.00 | 48.00 | +3.25% | 719,482.744 |
| 14 sep 2026 | 43.50 | 46.82 | 43.50 | 46.49 | +6.53% | 925,866.406 |
| 11 sep 2026 | 44.06 | 44.76 | 43.39 | 43.64 | −0.43% | 923,194.619 |
| 10 sep 2026 | 43.23 | 44.55 | 42.87 | 43.83 | +1.01% | 698,576.391 |
| 9 sep 2026 | 42.31 | 43.74 | 41.99 | 43.39 | +2.21% | 518,776.537 |
| 8 sep 2026 | 40.61 | 42.63 | 40.01 | 42.45 | +4.12% | 653,108.828 |
| 4 sep 2026 | 40.13 | 40.95 | 39.98 | 40.77 | +1.59% | 418,371.889 |
| 3 sep 2026 | 39.41 | 40.15 | 38.04 | 40.13 | +2.79% | 652,741.569 |
| 2 sep 2026 | 38.87 | 40.08 | 38.66 | 39.04 | +0.44% | 469,726.194 |
| 1 sep 2026 | 37.06 | 39.34 | 35.90 | 38.87 | +4.80% | 537,409.243 |
| 31 ago 2026 | 36.97 | 37.44 | 36.65 | 37.09 | +0.08% | 298,954.44 |
| 28 ago 2026 | 37.52 | 37.61 | 36.84 | 37.06 | −0.72% | 412,413.356 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.