Premium
Guardian Pharmacy Services Inc (GRDN)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.74 | -12.1615623613 | 22.53 | 23.1402 | 19.23 | 197985 | 20.42989954 | CS |
| 4 | -4.89 | -19.8136142626 | 24.68 | 25.735 | 19.23 | 284435 | 22.16265729 | CS |
| 12 | 3.25 | 19.6493349456 | 16.54 | 25.735 | 16.5032 | 178967 | 21.64532317 | CS |
| 26 | 5.33 | 36.8603042877 | 14.46 | 25.735 | 14.25 | 205088 | 20.3841734 | CS |
| 52 | 5.33 | 36.8603042877 | 14.46 | 25.735 | 14.25 | 205088 | 20.3841734 | CS |
| 156 | 5.33 | 36.8603042877 | 14.46 | 25.735 | 14.25 | 205088 | 20.3841734 | CS |
| 260 | 5.33 | 36.8603042877 | 14.46 | 25.735 | 14.25 | 205088 | 20.3841734 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735861200 | 19.89 | -0.37 | -1.83 | 20.46 | 20.79 | 19.23 | 200388 |
| 1735688400 | 20.26 | -0.02 | -0.10 | 20.29 | 20.34 | 19.55 | 196383 |
| 1735602000 | 20.28 | -0.93 | -4.38 | 20.67 | 20.88 | 20.215 | 173811 |
| 1735342800 | 21.21 | -1.38 | -6.11 | 22.21 | 22.45 | 20.9 | 211230 |
| 1735256400 | 22.59 | 0.45 | 2.03 | 21.82 | 22.9 | 21.43 | 101796 |
| 1735077840 | 22.14 | -1.51 | -6.38 | 23.46 | 23.58 | 21.275 | 168761 |
| 1734997200 | 23.65 | 2.24 | 10.46 | 21.51 | 23.81 | 20.94 | 142083 |
| 1734738000 | 21.41 | -0.43 | -1.97 | 21.71 | 22.14 | 21.2 | 1863300 |
| 1734651600 | 21.84 | -0.29 | -1.31 | 21.99 | 22.31 | 21.16 | 222409 |
| 1734565200 | 22.13 | -0.41 | -1.82 | 22.39 | 22.75 | 21.52 | 231879 |
| 1734478800 | 22.54 | 0.24 | 1.08 | 22.275 | 22.9 | 21.77 | 265551 |
| 1734392400 | 22.3 | -0.95 | -4.09 | 23.09 | 23.47 | 22.05 | 218717 |
| 1734133200 | 23.25 | -1.92 | -7.63 | 25.175 | 25.67 | 23.15 | 119955 |
| 1734046800 | 25.17 | 1.29 | 5.40 | 24.01 | 25.735 | 24 | 188811 |
| 1733960400 | 23.88 | -0.43 | -1.77 | 24.29 | 24.3 | 23.31 | 118390 |
| 1733874000 | 24.31 | 0.16 | 0.66 | 23.96 | 25.42 | 23.96 | 259103 |
| 1733787600 | 24.15 | -0.85 | -3.40 | 25.63 | 25.63 | 23.28 | 171302 |
| 1733528400 | 25 | 0.35 | 1.42 | 24.56 | 25.28 | 24.0525 | 228227 |
| 1733442000 | 24.65 | -0.12 | -0.48 | 24.35 | 25.5522 | 24.18 | 95950 |
| 1733355600 | 24.77 | -0.2 | -0.80 | 24.63 | 25.54 | 23.98 | 243865 |
| 1733269200 | 24.97 | 0.69 | 2.84 | 23.73 | 25.22 | 23.73 | 127739 |
| 1733182800 | 24.28 | -0.66 | -2.65 | 24.5 | 24.94 | 23.79 | 144860 |
| 1732917840 | 24.94 | -0.02 | -0.08 | 25.2 | 25.57 | 24.74 | 64276 |
| 1732750800 | 24.96 | 0.41 | 1.67 | 24.755 | 25.32 | 24.66 | 125493 |
| 1732664400 | 24.55 | 0.05 | 0.20 | 24.15 | 25.195 | 24.15 | 118203 |
| 1732578000 | 24.5 | 1.42 | 6.15 | 23.61 | 24.63 | 23.19 | 231919 |
| 1732318800 | 23.08 | 1.01 | 4.58 | 22.15 | 23.35 | 21.9 | 161676 |
| 1732232400 | 22.07 | 0.8 | 3.76 | 22.04 | 23 | 21.76 | 225554 |
| 1732146000 | 21.27 | -0.29 | -1.35 | 21.485 | 21.61 | 21.12 | 121391 |
| 1732059600 | 21.56 | 0.17 | 0.79 | 21.05 | 21.695 | 20.745 | 164413 |
| 1731973200 | 21.39 | 0.46 | 2.20 | 20.57 | 21.405 | 20.57 | 61254 |
| 1731714000 | 20.93 | -0.07 | -0.33 | 21.15 | 21.99 | 20.71 | 68286 |
| 1731627600 | 21 | 1.2 | 6.06 | 19.941 | 21.19 | 19.5821 | 96680 |
| 1731541200 | 19.8 | -2.38 | -10.73 | 19 | 21.05 | 19 | 303129 |
| 1731454800 | 22.18 | -0.07 | -0.31 | 22.415 | 22.82 | 21.68 | 339666 |
| 1731368400 | 22.25 | 0.84 | 3.92 | 21.68 | 23.05 | 21.39 | 272549 |
| 1731109200 | 21.41 | 0.41 | 1.95 | 21.335 | 21.6036 | 20.89 | 128663 |
| 1731022800 | 21 | 0.88 | 4.37 | 20.185 | 21.18 | 20.1 | 233668 |
| 1730936400 | 20.12 | 0.9 | 4.68 | 20.08 | 20.25 | 19.145 | 189525 |
| 1730850000 | 19.22 | 0.58 | 3.11 | 18.69 | 19.42 | 18.61 | 208084 |
| 1730763600 | 18.64 | 0.37 | 2.03 | 18.49 | 19.3599 | 18.455 | 56781 |
| 1730500800 | 18.27 | 0.36 | 2.01 | 17.94 | 18.52 | 17.7 | 197655 |
| 1730414400 | 17.91 | 0.36 | 2.05 | 17.4 | 17.9699 | 17.29 | 94145 |
| 1730328000 | 17.55 | -0.44 | -2.45 | 17.85 | 17.995 | 17.45 | 71110 |
| 1730241600 | 17.99 | 0.35 | 1.98 | 17.56 | 18 | 17.41 | 52228 |
| 1730155200 | 17.64 | 0.46 | 2.68 | 17.36 | 17.99 | 17.13 | 57896 |
| 1729896000 | 17.18 | 0.1 | 0.59 | 17 | 18 | 16.91 | 73105 |
| 1729809600 | 17.08 | -0.69 | -3.88 | 17.67 | 18.05 | 17.01 | 54823 |
| 1729723200 | 17.77 | -0.24 | -1.33 | 17.99 | 18.1825 | 17.64 | 77403 |
| 1729636800 | 18.01 | 0.01 | 0.06 | 18.23 | 18.3 | 17.65 | 115354 |
| 1729550400 | 18 | 0.32 | 1.81 | 17.92 | 18.03 | 17.37 | 119436 |
| 1729291200 | 17.68 | 0.3 | 1.73 | 17.18 | 17.81 | 17.01 | 84709 |
| 1729204800 | 17.38 | -0.56 | -3.12 | 17.77 | 17.99 | 17.14 | 32645 |
| 1729118400 | 17.94 | 0.84 | 4.91 | 17.1 | 17.94 | 17.02 | 58432 |
| 1729032000 | 17.1 | -0.05 | -0.29 | 17.53 | 17.53 | 16.92 | 61582 |
| 1728945600 | 17.15 | 0.15 | 0.88 | 17.07 | 17.398 | 17 | 31284 |
| 1728686400 | 17 | 0.05 | 0.29 | 16.54 | 17.5199 | 16.5032 | 71092 |
| 1728600000 | 16.95 | -1.38 | -7.53 | 18.2 | 18.33 | 16.9001 | 198242 |
| 1728513600 | 18.33 | -0.27 | -1.45 | 18.5 | 18.7 | 17.95 | 75527 |
| 1728427200 | 18.6 | 1.3 | 7.51 | 17.29 | 18.93 | 17.29 | 173147 |
| 1728340800 | 17.3 | -0.06 | -0.35 | 17.66 | 18.5 | 16.82 | 181766 |
| 1728081600 | 17.36 | 0.4 | 2.36 | 17 | 17.67 | 16.93 | 174421 |
| 1727995200 | 16.96 | -0.41 | -2.36 | 17.24 | 17.72 | 16.75 | 140659 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
