Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Guardian Pharma (GRDN.US) Share Price

Price $37.89 on 03-04-2026 at 22:47:27
Change $0.29 0.76%
Buy $48.64
Sell $32.00
Last Trade: -
Day's Volume: 23,149
Last Close: $37.99
Open: $37.26
ISIN: US40145W1018
Day's Range $37.26 - $38.26
52wk Range: $19.23 - $38.27
Market Capitalisation: $1.36b
VWAP: $37.85411
Shares in Issue: 36.26m

Guardian Pharma (GRDN.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Guardian Pharma trades

Guardian Pharma (GRDN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 37.26 38.26 37.26 37.99 23,149
2nd Apr 2026 (Thu) 37.26 38.26 37.26 37.99 23,149
1st Apr 2026 (Wed) 37.405 38.155 37.20 37.62 23,033
31st Mar 2026 (Tue) 37.69 38.27 37.25 37.66 29,831
30th Mar 2026 (Mon) 35.24 37.445 35.24 37.25 22,523
27th Mar 2026 (Fri) 35.05 35.05 34.06 34.16 30,841
26th Mar 2026 (Thu) 36.43 36.43 35.37 35.40 23,255
25th Mar 2026 (Wed) 37.53 37.86 36.38 36.50 18,733
24th Mar 2026 (Tue) 37.34 37.63 36.93 37.57 17,259
23rd Mar 2026 (Mon) 36.50 38.12 36.30 37.26 22,306
20th Mar 2026 (Fri) 35.14 35.68 33.71 35.62 30,760
19th Mar 2026 (Thu) 32.17 34.69 32.10 34.39 115,410
18th Mar 2026 (Wed) 33.655 34.18 33.55 33.91 22,498
17th Mar 2026 (Tue) 33.715 34.53 33.67 34.09 25,306
16th Mar 2026 (Mon) 33.30 33.30 32.34 32.93 18,298
13th Mar 2026 (Fri) 33.50 33.50 31.18 32.59 21,805
12th Mar 2026 (Thu) 33.865 35.90 32.79 33.27 44,959
11th Mar 2026 (Wed) 33.395 34.12 32.555 33.51 26,732
10th Mar 2026 (Tue) 32.72 34.04 31.805 33.65 21,284
9th Mar 2026 (Mon) 30.64 32.625 30.61 32.34 5,002
6th Mar 2026 (Fri) 32.77 33.32 31.30 31.78 11,603
See more Guardian Pharma price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered