S&P 500$7,472.79
-0.37%
2m
DOW 30$51,712.71
+0.29%
2m
NASDAQ 100$30,347.08
-0.19%
2m
Russell 2000$298.18
+0.88%
2m
Russell 1000$406.95
-0.36%
2m
S&P 400$3,806.69
+0.40%
2m
S&P 600$1,744.87
+0.04%
2m

GUARDIAN-A (GRDN)

NYSE

$40.10+$0.91 (+2.32%)

Price as of Jun 23, 2026 7:57 PM EDT

$2.1B
Market Cap
106.15%
1-Year Change
Medical Care Facilities
Industry

1 Month
+8.86%

Low Price$38.59

High Price$43.40
3 Months
+17.60%

Low Price$34.16

High Price$43.40
1 Year
+106.15%

Low Price$19.88

High Price$43.40

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
04/01/2026	38.03	38.29	37.01	37.62	-0.11%	775,489
03/31/2026	37.54	38.34	37.16	37.66	+1.10%	953,434
03/30/2026	35.30	37.55	35.23	37.25	+9.05%	760,925
03/27/2026	35.10	35.10	33.92	34.16	-3.50%	797,061
03/26/2026	36.28	36.50	35.36	35.40	-3.01%	453,912
03/25/2026	37.42	37.99	36.27	36.50	-2.85%	435,136
03/24/2026	36.82	37.67	36.80	37.57	+0.83%	392,006
03/23/2026	36.00	38.12	36.00	37.26	+4.60%	710,696
03/20/2026	34.52	35.68	33.52	35.62	+3.58%	854,890
03/19/2026	32.02	34.77	31.92	34.39	+1.42%	2,658,327
03/18/2026	33.71	34.33	33.39	33.91	-0.53%	361,200
03/17/2026	33.27	34.66	33.00	34.09	+3.52%	651,660
03/16/2026	33.25	33.30	32.26	32.93	+1.04%	370,041
03/13/2026	33.49	33.79	31.14	32.59	-2.04%	514,917
03/12/2026	34.52	35.99	32.79	33.27	-0.72%	683,530
03/11/2026	33.17	34.30	32.55	33.51	-0.42%	605,340
03/11/2026	$0.37 Earnings
03/10/2026	32.81	34.14	31.46	33.65	+4.05%	499,760
03/09/2026	31.47	32.73	30.61	32.34	+1.76%	281,551
03/06/2026	33.30	33.56	31.29	31.78	-6.36%	205,376
03/05/2026	34.23	34.67	33.13	33.94	-2.36%	222,161
03/04/2026	34.10	35.15	33.43	34.76	+2.12%	217,152
03/03/2026	32.88	34.18	32.88	34.04	+1.13%	220,316
03/02/2026	33.01	33.72	32.82	33.66	+0.45%	113,699
02/27/2026	32.65	33.71	32.65	33.51	+1.33%	243,845
02/26/2026	33.14	33.74	32.73	33.07	-0.75%	137,486
02/25/2026	32.62	33.42	32.33	33.32	+2.74%	139,982
02/24/2026	33.08	33.26	32.13	32.43	-1.76%	113,795
02/23/2026	33.42	33.54	32.56	33.01	-1.58%	92,726
02/20/2026	32.93	33.93	32.37	33.54	+1.51%	147,803
02/19/2026	32.68	33.04	32.36	33.04	+0.64%	107,396
02/18/2026	31.82	33.02	31.82	32.83	+0.55%	167,278
02/17/2026	33.48	33.81	32.26	32.65	-2.42%	201,891
02/13/2026	33.45	34.16	32.84	33.46	+0.94%	165,697
02/12/2026	34.59	34.98	33.02	33.15	-4.16%	233,992
02/11/2026	33.78	34.82	33.44	34.59	+2.34%	195,487
02/10/2026	34.19	34.58	33.62	33.80	-0.85%	132,563
02/09/2026	33.69	34.22	33.52	34.09	+0.62%	114,814
02/06/2026	33.00	33.97	32.34	33.88	+3.07%	138,266
02/05/2026	31.45	32.90	31.18	32.87	+4.55%	329,091
02/04/2026	31.84	32.00	30.85	31.44	-0.88%	214,807
02/03/2026	32.33	33.00	30.86	31.72	-2.01%	299,853
02/02/2026	29.98	32.50	29.44	32.37	+7.19%	217,098