GRDN
GUARDIAN-A (GRDN)
NYSE
$37.91-$0.02 (-0.07%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $1.9B
    Market Cap
  • 47.07%
    1-Year Change
  • Medical Care Facilities
    Industry
  • 1 Month
    -7.28%
    Low Price$37.48
    High Price$43.83
  • 3 Months
    -1.15%
    Low Price$37.48
    High Price$43.83
  • 1 Year
    +47.07%
    Low Price$23.41
    High Price$43.83
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
37.55
38.12
36.90
37.93
+1.20%
396,481
08/20/2026
37.51
38.00
37.24
37.48
-1.29%
214,912
08/19/2026
38.44
39.57
37.71
37.97
-0.81%
230,678
08/18/2026
37.93
38.86
37.70
38.28
+0.74%
368,951
08/17/2026
38.34
38.78
37.53
38.00
-1.12%
459,463
08/14/2026
38.37
39.05
37.58
38.43
-0.08%
290,707
08/13/2026
39.08
39.51
37.71
38.46
-0.31%
310,918
08/12/2026
40.00
40.00
38.44
38.58
-2.23%
383,785
08/11/2026
41.66
41.66
38.74
39.46
-4.85%
705,257
08/10/2026
43.45
44.13
40.99
41.47
-5.38%
454,686
08/07/2026
43.15
47.02
42.07
43.83
+11.05%
1,045,089
08/06/2026
40.49
40.70
39.15
39.47
-2.54%
283,183
08/06/2026
$0.29 Earnings
08/05/2026
40.17
41.11
40.17
40.50
-0.07%
164,365
08/04/2026
41.35
41.64
40.48
40.53
-0.69%
201,006
08/03/2026
39.88
40.94
39.88
40.81
+3.24%
246,981
07/31/2026
40.79
41.73
39.23
39.53
-4.05%
431,329
07/30/2026
41.23
41.92
40.21
41.20
+0.51%
191,520
07/29/2026
41.76
43.27
40.31
40.99
-2.08%
261,161
07/28/2026
42.14
42.14
41.21
41.86
+0.96%
200,186
07/27/2026
40.84
42.19
40.35
41.46
+2.50%
315,809
07/24/2026
40.06
40.55
39.30
40.45
+2.56%
251,605
07/23/2026
39.16
39.54
37.03
39.44
-0.83%
768,310
07/22/2026
40.92
41.00
39.46
39.77
-2.79%
162,646
07/21/2026
39.78
40.92
39.54
40.91
+2.84%
199,538
07/20/2026
40.73
41.08
39.41
39.78
-1.83%
232,282
07/17/2026
39.80
40.81
39.55
40.52
+0.37%
316,456
07/16/2026
40.07
41.02
39.61
40.37
+1.00%
253,433
07/15/2026
39.44
40.34
39.17
39.97
+0.76%
240,485
07/14/2026
40.07
41.02
39.23
39.67
-1.54%
299,972
07/13/2026
40.81
41.31
40.15
40.29
-1.64%
259,055
07/10/2026
41.01
41.15
40.01
40.96
-0.24%
278,242
07/09/2026
40.46
41.87
40.26
41.06
+1.66%
305,679
07/08/2026
39.48
40.78
38.82
40.39
+1.05%
562,208
07/07/2026
41.15
41.44
39.36
39.97
-3.41%
389,101
07/06/2026
42.03
42.96
41.28
41.38
-1.48%
240,915
07/02/2026
42.11
43.40
41.88
42.00
-0.31%
565,088
07/01/2026
41.63
42.72
40.54
42.13
+0.62%
772,916
06/30/2026
40.74
43.20
40.29
41.87
+3.54%
783,167
06/29/2026
42.19
43.39
40.15
40.44
-4.42%
533,315
06/26/2026
39.18
42.31
38.15
42.31
+8.82%
998,657
06/25/2026
38.59
39.81
38.28
38.88
+1.43%
543,212
06/24/2026
39.57
40.25
38.32
38.33
-2.19%
463,337
06/23/2026
40.90
41.11
39.04
39.19
-6.45%
477,465
06/22/2026
42.81
43.57
41.89
41.89
-1.23%
423,481
06/18/2026
43.90
44.00
42.12
42.41
-2.28%
1,002,697
06/17/2026
43.31
43.71
42.50
43.40
+2.31%
281,642
06/16/2026
43.14
43.76
42.39
42.42
-1.07%
377,264
06/15/2026
43.30
43.96
42.71
42.88
-0.49%
276,221
06/12/2026
43.16
43.86
42.86
43.09
+0.02%
305,702
06/11/2026
42.00
43.11
40.34
43.08
+2.64%
306,655
06/10/2026
41.87
42.48
41.30
41.97
+0.33%
412,637
06/09/2026
41.00
42.00
40.69
41.83
+3.26%
308,428
06/08/2026
40.48
40.91
39.78
40.51
+0.07%
309,498
06/05/2026
41.00
41.79
40.31
40.48
-0.78%
445,268
06/04/2026
39.37
41.01
38.85
40.80
+4.24%
494,852
06/03/2026
38.89
39.69
38.04
39.14
+0.57%
349,077
06/02/2026
39.05
39.99
38.57
38.92
-0.87%
499,599
06/01/2026
38.55
39.61
37.43
39.26
+1.34%
407,279
05/29/2026
38.51
39.16
38.16
38.74
-0.03%
591,636
05/28/2026
39.22
39.65
38.62
38.75
-0.95%
361,382
05/27/2026
38.70
39.33
37.33
39.12
+1.37%
272,119
05/26/2026
37.84
38.88
37.39
38.59
+0.29%
384,922
05/22/2026
38.30
38.93
37.84
38.48
+0.29%
284,401
05/21/2026
37.16
38.39
36.11
38.37
+1.97%
581,250
05/20/2026
36.46
37.68
36.08
37.63
+3.72%
408,242
05/19/2026
35.74
36.97
35.12
36.28
+1.28%
403,977
05/18/2026
36.65
36.94
35.72
35.82
-2.16%
272,798
05/15/2026
35.95
37.00
35.71
36.61
+0.94%
506,988
05/14/2026
35.65
36.81
35.52
36.27
+1.68%
355,242
05/13/2026
34.80
35.81
34.30
35.67
+2.18%
379,369
05/12/2026
35.74
35.99
34.88
34.91
-2.08%
296,484
05/11/2026
35.82
36.69
35.39
35.65
-1.22%
287,058
05/08/2026
36.48
37.35
35.82
36.09
-0.50%
542,779
05/07/2026
35.34
36.64
32.25
36.27
-0.85%
1,107,026
05/06/2026
37.47
37.88
36.26
36.58
-1.77%
467,380
05/06/2026
$0.29 Earnings
05/05/2026
36.78
37.27
36.13
37.24
+1.64%
301,221
05/04/2026
37.19
37.41
35.97
36.64
-1.95%
382,671
05/01/2026
37.18
37.97
36.71
37.37
+0.73%
219,953
04/30/2026
37.42
37.73
36.01
37.10
-1.25%
321,570
04/29/2026
37.45
38.06
37.25
37.57
-0.05%
260,407
04/28/2026
38.14
39.27
37.38
37.59
-0.90%
335,898
04/27/2026
38.15
39.62
37.91
37.93
+0.96%
389,566
04/24/2026
36.92
38.13
36.92
37.57
+1.62%
561,891
04/23/2026
36.19
37.02
35.56
36.97
+1.96%
266,046
04/22/2026
36.58
37.17
35.76
36.26
+0.67%
248,396
04/21/2026
37.37
37.73
35.85
36.02
-3.54%
283,680
04/20/2026
37.50
38.42
37.17
37.34
-0.53%
274,289
04/17/2026
37.15
38.02
37.00
37.54
+1.60%
403,756
04/16/2026
37.09
37.55
36.56
36.95
-0.38%
256,969
04/15/2026
37.70
38.12
36.50
37.09
-1.85%
331,556
04/14/2026
39.49
39.65
37.50
37.79
-4.30%
438,439
04/13/2026
39.15
39.56
38.95
39.49
+0.87%
165,167
04/10/2026
40.57
40.64
38.92
39.15
-3.69%
350,647
04/09/2026
39.89
40.76
39.61
40.65
+1.55%
467,982
04/08/2026
40.01
41.36
39.72
40.03
+1.96%
932,673
04/07/2026
38.05
39.53
38.05
39.26
+2.13%
542,695
04/06/2026
37.99
39.18
37.75
38.44
+1.18%
755,407
04/02/2026
37.32
38.71
36.87
37.99
+0.98%
560,971