Guardian Pharmacy Services, Inc. Class A GRDN

Open calendar →

Guardian Pharmacy Services, Inc. Class A Common Stock · Company · NYSE

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 20.33 → 39.77 · 95.6%
43.40031.64019.880 1,2 3 4,5 6 7,8 9 10,11 12 13 14 15 16,17 18,19,20 21 22 23 Jul 25Oct 25Jan 26Apr 26Jul 26

Numbered dotted lines mark the filtered filings under Announcement Events below.

Price & SEC Filing History 22 Jul 2025 — 23 Jul 2026 (Last year)

Daily NYSE prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

No data yet
40.9200 40.9950 39.4550 39.7700 128,828
39.7800 40.9200 39.5400 40.9100 199,500
40.7300 41.0800 39.4100 39.7800 232,300
Weekend
Weekend
39.8000 40.8100 39.5500 40.5200 316,500
40.0700 41.0200 39.6100 40.3700 253,400
39.4400 40.3400 39.1700 39.9700 240,500
40.0700 41.0200 39.2300 39.6700 300,000
40.8100 41.3100 40.1450 40.2900 259,000
Weekend
Weekend
41.0100 41.1500 40.0100 40.9600 278,200
40.4600 41.8700 40.2600 41.0600 305,700
39.4800 40.7750 38.8200 40.3900 562,200
41.1500 41.4400 39.3600 39.9700 389,100
42.0300 42.9600 41.2800 41.3800 240,900
Weekend
Weekend
No trading
42.1100 43.4000 41.8750 42.0000 565,100
41.6300 42.7200 40.5400 42.1300 773,200
40.7400 43.2000 40.2900 41.8700 783,200
42.1900 43.3900 40.1500 40.4400 533,300
Weekend
Weekend
39.1800 42.3100 38.1500 42.3100 998,700
38.5900 39.8050 38.2800 38.8800 543,200
39.5700 40.2470 38.3200 38.3300 463,300
40.9000 41.1050 39.0400 39.1900 477,300
23 · 8-K After-hours · 16:35 ET 8-K ↗
42.8100 43.5700 41.8900 41.8900 423,400
Weekend
Weekend
No trading
43.9000 44.0000 42.1200 42.4100 1,002,700
43.3100 43.7050 42.4950 43.4000 281,600
43.1400 43.7600 42.3900 42.4200 377,300
43.3000 43.9600 42.7100 42.8800 276,200
Weekend
Weekend
43.1600 43.8550 42.8550 43.0900 305,700
42.0000 43.1100 40.3350 43.0800 306,700
41.8700 42.4800 41.3000 41.9700 412,600
41.0000 42.0000 40.6900 41.8300 308,500
40.4800 40.9100 39.7800 40.5100 309,500
Weekend
Weekend
41.0000 41.7900 40.3100 40.4800 445,200
39.3700 41.0100 38.8500 40.8000 494,900
38.8900 39.6900 38.0400 39.1400 349,100
39.0500 39.9900 38.5700 38.9200 499,600
38.5500 39.6100 37.4320 39.2600 407,300
Weekend
Weekend
38.5100 39.1590 38.1600 38.7400 591,600
22 · 8-K After-hours · 16:11 ET 8-K ↗
39.2200 39.6450 38.6200 38.7500 361,400
38.7000 39.3300 37.3300 39.1200 272,100
37.8400 38.8800 37.3900 38.5900 384,900
No trading
Weekend
Weekend
38.3000 38.9300 37.8400 38.4800 284,400
37.1600 38.3900 36.1070 38.3700 581,300
36.4600 37.6800 36.0800 37.6300 408,200
35.7400 36.9700 35.1200 36.2800 404,000
36.6500 36.9400 35.7200 35.8200 272,800
Weekend
Weekend
35.9500 37.0000 35.7100 36.6100 507,000
35.6500 36.8050 35.5200 36.2700 355,200
34.8000 35.8100 34.3000 35.6700 379,400
35.7400 35.9900 34.8800 34.9100 296,500
35.8200 36.6900 35.3900 35.6500 287,100
Weekend
Weekend
36.4800 37.3500 35.8200 36.0900 542,800
21 · 8-K After-hours · 16:12 ET 8-K ↗
35.3400 36.6400 32.2500 36.2700 1,107,000
20 · S-3ASR After-hours · 16:43 ET S-3ASR ↗ 19 · 10-Q After-hours · 16:16 ET 10-Q ↗ 18 · 8-K After-hours · 16:13 ET 8-K ↗
37.4700 37.8800 36.2600 36.5800 467,400
36.7800 37.2700 36.1300 37.2400 301,200
37.1900 37.4100 35.9700 36.6400 382,700
Weekend
Weekend
37.1800 37.9700 36.7100 37.3700 220,000
37.4200 37.7320 36.0100 37.1000 321,600
37.4500 38.0600 37.2500 37.5700 260,400
38.1400 39.2700 37.3800 37.5900 335,900
38.1500 39.6200 37.9100 37.9300 389,600
Weekend
Weekend
36.9200 38.1300 36.9200 37.5700 561,900
36.1900 37.0200 35.5600 36.9700 266,000
36.5800 37.1670 35.7600 36.2600 248,400
37.3700 37.7250 35.8500 36.0200 283,700
37.5000 38.4200 37.1700 37.3400 274,200
Weekend
Weekend
37.1500 38.0200 37.0000 37.5400 403,700
37.0900 37.5500 36.5600 36.9500 256,900
37.7000 38.1150 36.5000 37.0900 331,500
39.4900 39.6500 37.5000 37.7900 438,400
39.1300 39.5550 38.9500 39.4900 168,200
Weekend
Weekend
40.5700 40.6400 38.9200 39.1500 350,600
39.8900 40.7600 39.6100 40.6500 468,000
40.0100 41.3600 39.7200 40.0300 932,700
38.0500 39.5300 38.0500 39.2600 542,700
37.9900 39.1800 37.7480 38.4400 755,200
Weekend
Weekend
No trading
37.3200 38.7140 36.8650 37.9900 561,000
38.0300 38.2850 37.0050 37.6200 775,500
37.5400 38.3400 37.1550 37.6600 953,400
35.3000 37.5500 35.2300 37.2500 760,900
Weekend
Weekend
35.1000 35.1000 33.9200 34.1600 797,100
36.2800 36.5000 35.3600 35.4000 453,900
17 · DEFA14A Pre-market · 07:20 ET DEFA14A ↗ 16 · DEF 14A Pre-market · 07:18 ET DEF 14A ↗
37.4200 37.9900 36.2700 36.5000 435,100
36.8200 37.6700 36.8000 37.5700 392,000
15 · 8-K After-hours · 16:19 ET 8-K ↗
36.0000 38.1200 36.0000 37.2600 710,700
Weekend
Weekend
34.5200 35.6800 33.5210 35.6200 854,400
14 · 424B5 Next filing day · accepted 19 Mar, 17:37 ET 424B5 ↗ 13 · S-3MEF After-hours · 16:46 ET S-3MEF ↗
32.0200 34.7700 31.9200 34.3900 2,657,900
12 · 424B5 After-hours · 17:25 ET 424B5 ↗
33.7100 34.3300 33.3850 33.9100 361,200
33.2700 34.6550 33.0000 34.0900 651,600
33.2500 33.3000 32.2600 32.9300 370,000
Weekend
Weekend
33.4900 33.7900 31.1350 32.5900 514,900
34.5200 35.9900 32.7850 33.2700 683,500
11 · 10-K After-hours · 16:15 ET 10-K ↗ 10 · 8-K After-hours · 16:11 ET 8-K ↗
33.1700 34.3000 32.5500 33.5100 603,400
32.8100 34.1400 31.4600 33.6500 499,800
31.4700 32.7300 30.6100 32.3400 281,600
Weekend
Weekend
33.3000 33.5600 31.2900 31.7800 205,400
34.2300 34.6650 33.1300 33.9400 222,200
34.1000 35.1500 33.4300 34.7600 217,200
32.8800 34.1800 32.8800 34.0400 220,300
33.0100 33.7200 32.8200 33.6600 113,700
Weekend
Weekend
32.6500 33.7100 32.6500 33.5100 243,800
33.1400 33.7350 32.7300 33.0700 137,500
32.6200 33.4200 32.3300 33.3200 140,000
33.0800 33.2600 32.1250 32.4300 113,800
33.4200 33.5400 32.5600 33.0100 92,700
Weekend
Weekend
32.9300 33.9300 32.3700 33.5400 145,200
32.6800 33.0400 32.3550 33.0400 107,400
31.8200 33.0170 31.8200 32.8300 167,300
33.4800 33.8100 32.2600 32.6500 201,900
No trading
Weekend
Weekend
33.4500 34.1600 32.8400 33.4600 165,700
34.5900 34.9800 33.0200 33.1500 234,000
33.7800 34.8200 33.4350 34.5900 195,500
34.1900 34.5800 33.6200 33.8000 132,600
33.6900 34.2200 33.5200 34.0900 114,800
Weekend
Weekend
33.0000 33.9700 32.3400 33.8800 138,300
31.4500 32.9000 31.1750 32.8700 329,100
31.8400 32.0000 30.8500 31.4400 214,800
32.3300 33.0000 30.8630 31.7200 299,900
29.9800 32.5000 29.4350 32.3700 217,100
Weekend
Weekend
30.2400 30.7050 29.9700 30.2000 280,700
30.4500 30.7950 29.4900 30.6800 160,700
29.6100 30.2900 29.2800 30.2600 260,500
30.3400 30.5600 29.0700 29.7100 270,700
30.6900 31.1100 30.4460 30.6500 215,400
Weekend
Weekend
30.1400 30.5900 29.8600 30.5100 211,200
29.4000 30.5100 29.1500 30.3900 234,600
28.4100 29.3800 27.5300 29.3500 313,400
26.8400 28.3500 26.3400 28.3200 329,600
No trading
Weekend
Weekend
29.4500 29.4500 26.8600 27.0300 371,200
30.1400 31.2500 28.5600 29.5000 546,800
31.8100 31.8100 30.1200 30.1300 260,300
9 · 8-K After-hours · 16:41 ET 8-K ↗
31.4800 31.8800 30.8600 31.2600 274,000
30.1700 31.9000 30.1700 31.5100 225,100
Weekend
Weekend
30.9000 31.2100 30.1800 30.3200 350,800
30.7600 31.5900 30.7500 30.9400 126,200
31.4500 31.9600 30.6750 30.9700 257,300
30.9400 31.7500 30.8400 31.2800 215,600
29.4500 31.2200 29.3000 31.1800 256,900
Weekend
Weekend
30.0800 30.1900 29.1900 29.5300 291,400
No trading
30.2500 30.6900 29.5150 30.0900 358,000
31.0600 31.0600 29.9000 30.2600 269,200
30.6500 31.1700 30.3000 30.9800 179,300
Weekend
Weekend
30.9000 30.9000 30.2100 30.7400 73,900
No trading
31.1900 31.1900 30.5800 30.8600 79,400
31.2700 31.7300 29.6500 31.2600 170,300
31.4800 32.0600 30.8400 31.3800 254,900
Weekend
Weekend
31.0100 31.8600 30.9660 31.5400 1,126,600
30.7700 31.7200 30.7700 31.1500 207,200
30.5200 31.3200 30.3700 30.5800 262,900
30.5500 31.5000 30.2700 30.6400 274,400
30.2800 30.8200 29.7300 30.4400 271,500
Weekend
Weekend
31.2300 31.4300 29.9300 30.1800 197,800
29.8400 31.4600 29.5800 31.1700 378,600
29.0400 30.2100 28.9500 29.9200 469,700
28.9100 29.4900 28.8040 29.1700 309,400
30.0000 30.0000 28.3360 28.6200 289,500
Weekend
Weekend
29.2400 29.7600 29.1800 29.7600 254,800
29.2600 29.8200 29.1700 29.3200 189,400
29.2500 29.9000 28.9800 29.2600 222,500
29.0500 29.5500 28.6500 29.2800 260,700
28.8100 29.7100 28.6190 28.7700 248,000
Weekend
Weekend
29.4100 29.9500 29.1500 29.2800 117,000
No trading
29.3600 30.0000 29.0800 29.3400 235,200
29.3100 29.9000 28.9300 29.3600 254,700
28.8000 29.1750 28.4450 28.6800 404,900
Weekend
Weekend
27.7900 28.8600 27.5950 28.3600 431,300
28.0800 28.7550 27.6150 27.6400 628,100
27.9100 28.3400 27.3800 27.5500 274,000
28.5300 28.7050 27.7600 27.9100 205,700
29.5200 29.6000 28.3200 28.3300 293,600
Weekend
Weekend
30.5200 30.5600 28.6300 29.2100 457,300
31.7200 32.0000 29.8300 30.4200 385,700
30.7800 31.8100 29.8080 31.5500 335,300
31.9100 37.4300 31.1000 31.2500 989,500
8 · 10-Q After-hours · 16:17 ET 10-Q ↗ 7 · 8-K After-hours · 16:10 ET 8-K ↗
28.4900 30.3630 27.3850 29.7500 504,900
Weekend
Weekend
28.4300 29.1200 27.8800 28.8000 482,300
28.8300 28.9700 28.2400 28.4900 241,100
28.2800 29.3900 27.9000 28.9900 332,600
6 · 424B3 After-hours · 16:30 ET 424B3 ↗
28.0700 28.9100 28.0700 28.4900 235,200
27.7800 28.3400 27.4350 28.2700 218,700
Weekend
Weekend
28.1100 28.7300 27.5800 28.0400 319,500
28.3900 28.8900 27.7700 28.3200 325,000
29.8500 29.9000 28.3500 28.5500 330,600
29.1000 29.5600 28.8250 29.5600 269,000
28.6200 29.0900 28.3500 29.0500 372,200
Weekend
Weekend
28.3100 28.8600 27.8900 28.5300 344,200
28.1200 28.3500 27.0350 28.0300 412,000
26.9100 28.0300 26.4000 27.9900 335,400
25.7600 27.1100 25.0600 27.0500 361,400
25.0500 25.9000 25.0150 25.8900 206,400
Weekend
Weekend
24.2300 24.9600 23.7200 24.9500 182,700
24.3200 24.6600 23.9500 24.3700 164,400
23.9000 24.8600 23.3700 24.4100 274,200
5 · 8-K After-hours · 16:51 ET 8-K ↗ 4 · S-3 After-hours · 16:15 ET S-3 ↗
23.8300 24.7550 23.8200 24.4200 242,900
23.6100 24.1500 23.6100 24.0000 309,700
Weekend
Weekend
23.9300 24.1600 23.1400 23.4100 351,600
23.7400 24.2100 23.4800 23.6800 223,600
23.9900 24.5700 23.6800 23.7000 253,900
23.8100 23.8100 23.2950 23.7400 299,400
23.8800 24.2650 23.4500 23.7500 246,500
Weekend
Weekend
24.6300 25.0100 23.8900 23.9400 183,600
24.4300 24.6700 23.9600 24.4200 212,500
25.8400 26.2300 23.8600 24.3500 525,700
26.1200 26.3600 25.7300 26.2300 354,900
26.2500 26.2500 25.4100 26.0700 421,600
Weekend
Weekend
25.6000 26.1800 25.3700 26.0100 236,200
26.5300 26.5300 24.9900 25.4500 353,700
25.5400 26.4400 25.2250 26.2100 318,100
25.5400 26.1800 25.5400 25.6600 226,400
25.5200 25.7350 24.8500 25.3500 357,400
Weekend
Weekend
26.5300 26.7400 25.3100 25.4300 1,586,500
27.4600 27.4600 25.8200 26.4200 560,000
3 · 8-K Pre-market · 06:30 ET 8-K ↗
27.4700 28.1200 26.8000 27.1700 392,000
29.6200 29.6200 27.0900 27.2600 608,600
29.5700 30.2200 28.8500 29.6600 359,600
Weekend
Weekend
30.1300 30.3900 28.9030 29.6400 356,500
29.0900 30.3000 28.8900 30.3000 288,000
28.6800 29.0300 28.4500 28.9800 265,000
28.7900 28.9000 28.2800 28.8400 225,500
28.5800 28.9800 27.9150 28.8500 392,500
Weekend
Weekend
28.7600 28.8000 27.3500 28.2100 484,000
28.4000 28.5500 27.8700 28.4700 355,000
26.7000 28.4100 26.5400 28.4100 537,500
26.3500 26.8000 26.0650 26.6000 343,300
No trading
Weekend
Weekend
26.3300 26.7000 25.9850 26.4200 373,800
25.6700 26.1950 25.0900 26.1500 328,500
26.0600 26.3900 25.5800 25.7600 242,900
26.4200 26.5900 25.7700 26.0300 273,100
25.6000 26.8000 25.6000 26.2300 330,500
Weekend
Weekend
26.4400 26.7600 25.7500 25.7900 417,800
25.9900 26.7050 25.4650 26.2900 278,200
25.4500 26.4300 25.0100 26.0500 290,700
24.8900 25.4300 24.5600 25.4000 222,100
23.7500 24.8850 23.5900 24.8200 228,100
Weekend
Weekend
23.9800 23.9800 23.4050 23.6200 186,800
23.5500 24.2100 23.2800 23.8900 162,500
22.3700 23.6500 22.1000 23.5500 325,200
20.5000 22.7400 19.2950 22.6200 885,900
2 · 10-Q After-hours · 16:26 ET 10-Q ↗ 1 · 8-K After-hours · 16:23 ET 8-K ↗
20.1800 20.6150 19.6700 19.8800 139,700
Weekend
Weekend
20.5000 20.5000 19.6900 19.9700 136,000
21.0300 21.0400 20.3350 20.4800 65,400
20.9500 21.0700 20.5400 20.9400 112,300
20.2200 20.7800 20.1000 20.7600 140,100
20.1300 20.7500 20.1300 20.2600 106,100
Weekend
Weekend
20.8400 20.8400 20.3000 20.3300 177,800
20.3700 21.1000 20.3200 20.9000 175,000
20.3600 20.5700 20.2300 20.4800 120,600
20.8900 20.8900 20.2300 20.3300 73,100
20.6200 20.9950 20.3700 20.7400 154,100
Weekend
Weekend
20.2100 20.9850 20.0600 20.5500 142,400
20.6900 20.7100 20.2300 20.2800 89,600
20.3000 20.7200 20.1800 20.7000 88,100
20.8500 21.1550 20.2200 20.3300 127,000

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

23 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:35 ET Summarise
22 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:11 ET Summarise
21 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:12 ET Summarise
20 S-3ASR S-3ASR (opens SEC filing in a new tab) After-hours · 16:43 ET Summarise
19 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 16:16 ET Summarise
18 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:13 ET Summarise
17 DEFA14A DEFA14A (opens SEC filing in a new tab) Pre-market · 07:20 ET Summarise
16 DEF 14A DEF 14A (opens SEC filing in a new tab) Pre-market · 07:18 ET Summarise
15 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:19 ET Summarise
14 424B5 424B5 (opens SEC filing in a new tab) Next filing day · accepted 19 Mar, 17:37 ET Summarise
13 S-3MEF S-3MEF (opens SEC filing in a new tab) After-hours · 16:46 ET Summarise
12 424B5 424B5 (opens SEC filing in a new tab) After-hours · 17:25 ET Summarise
11 10-K 10-K (opens SEC filing in a new tab) After-hours · 16:15 ET Summarise
10 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:11 ET Summarise
9 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:41 ET Summarise
8 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 16:17 ET Summarise
7 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:10 ET Summarise
6 424B3 424B3 (opens SEC filing in a new tab) After-hours · 16:30 ET Summarise
5 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:51 ET Summarise
4 S-3 S-3 (opens SEC filing in a new tab) After-hours · 16:15 ET Summarise
3 8-K 8-K (opens SEC filing in a new tab) Pre-market · 06:30 ET Summarise
2 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 16:26 ET Summarise
1 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:23 ET Summarise