Skip to main content

Guardant Health Inc (NQ: GH )

31.48 +0.41 (+1.30%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 30.74 31.88 30.59 31.48 1,001,441 +0.41(+1.30%)
Jan 26, 2023 32.27 32.66 30.47 31.07 646,876 -0.56(-1.77%)
Jan 25, 2023 31.90 31.90 30.14 31.63 892,785 -0.85(-2.62%)
Jan 24, 2023 33.55 34.36 32.34 32.48 1,222,256 -1.28(-3.79%)
Jan 23, 2023 31.83 34.14 31.60 33.76 1,968,727 +2.06(+6.50%)
Jan 20, 2023 32.23 32.23 29.44 31.70 1,858,083 +0.03(+0.09%)
Jan 19, 2023 31.68 31.98 30.30 31.67 1,753,457 -0.33(-1.03%)
Jan 18, 2023 31.96 34.11 31.80 32.00 1,757,159 +0.88(+2.83%)
Jan 17, 2023 30.27 31.56 29.71 31.12 2,464,374 +0.69(+2.27%)
Jan 13, 2023 30.20 30.91 29.75 30.43 1,381,161 -0.23(-0.75%)
Jan 12, 2023 31.21 31.56 29.40 30.66 1,093,475 -0.11(-0.36%)
Jan 11, 2023 29.17 31.20 28.65 30.77 2,105,221 +1.63(+5.59%)
Jan 10, 2023 27.29 29.45 27.29 29.14 1,875,483 +1.34(+4.82%)
Jan 09, 2023 28.00 29.27 27.51 27.80 2,076,369 +1.85(+7.13%)
Jan 06, 2023 27.58 28.17 25.65 25.95 2,191,716 -1.08(-4.00%)
Jan 05, 2023 27.03 27.59 25.86 27.03 1,724,587 +0.33(+1.24%)
Jan 04, 2023 27.43 27.60 26.20 26.70 1,245,230 -0.30(-1.11%)
Jan 03, 2023 27.98 28.40 26.29 27.00 1,320,169 -0.20(-0.74%)
Dec 30, 2022 26.38 27.33 25.69 27.20 1,468,865 +0.15(+0.55%)
Dec 29, 2022 25.84 27.47 25.37 27.05 1,876,940 +1.61(+6.33%)
Dec 28, 2022 25.30 25.89 24.63 25.44 1,827,055 -0.19(-0.74%)
Dec 27, 2022 27.39 27.83 25.25 25.63 2,723,902 -2.27(-8.14%)
Dec 23, 2022 29.98 30.07 27.85 27.90 2,951,673 -2.34(-7.74%)
Dec 22, 2022 29.75 31.20 29.52 30.24 1,740,926 -0.15(-0.49%)
Dec 21, 2022 30.10 30.91 29.55 30.39 1,962,153 +0.39(+1.30%)
Dec 20, 2022 29.73 30.76 29.26 30.00 2,656,124 -0.23(-0.76%)
Dec 19, 2022 30.25 31.53 29.41 30.23 3,632,670 +0.17(+0.57%)
Dec 16, 2022 30.00 31.17 27.75 30.06 14,455,309 -11.20(-27.14%)
Dec 15, 2022 40.97 42.25 39.92 41.26 2,409,374 -0.98(-2.32%)
Dec 14, 2022 44.46 44.85 39.97 42.24 1,790,750 -2.54(-5.67%)
Dec 13, 2022 48.76 50.11 44.41 44.78 989,238 -1.19(-2.59%)
Dec 12, 2022 46.20 47.16 45.40 45.97 694,340 -0.44(-0.95%)
Dec 09, 2022 47.07 47.92 46.19 46.41 701,387 -0.94(-1.99%)
Dec 08, 2022 48.60 50.48 47.19 47.35 860,326 -0.87(-1.80%)
Dec 07, 2022 49.09 50.16 47.86 48.22 572,289 -1.29(-2.61%)
Dec 06, 2022 51.95 52.26 48.48 49.51 763,033 -2.44(-4.70%)
Dec 05, 2022 53.19 53.58 50.74 51.95 627,368 -1.86(-3.46%)
Dec 02, 2022 50.96 54.15 49.60 53.81 624,758 +1.40(+2.67%)
Dec 01, 2022 52.53 54.00 51.92 52.41 562,422 +0.07(+0.13%)
Nov 30, 2022 49.74 52.35 48.73 52.34 908,643 +2.84(+5.74%)
Nov 29, 2022 51.60 52.02 49.22 49.50 463,679 -1.60(-3.13%)
Nov 28, 2022 51.16 52.85 50.33 51.10 698,837 -0.42(-0.82%)
Nov 25, 2022 49.71 51.56 49.29 51.52 375,310 +1.45(+2.90%)
Nov 23, 2022 47.07 50.35 47.05 50.07 527,543 +3.04(+6.46%)
Nov 22, 2022 47.92 48.39 46.15 47.03 741,676 -1.15(-2.39%)
Nov 21, 2022 47.53 49.10 47.22 48.18 731,595 +0.01(+0.02%)
Nov 18, 2022 49.25 49.74 46.89 48.17 898,816 -0.24(-0.50%)
Nov 17, 2022 48.74 49.03 46.20 48.41 789,290 -1.05(-2.12%)
Nov 16, 2022 50.80 50.82 48.47 49.46 714,999 -1.79(-3.49%)
Nov 15, 2022 51.00 52.76 50.10 51.25 960,427 +3.00(+6.22%)
Nov 14, 2022 52.68 53.31 48.20 48.25 1,250,572 -5.29(-9.88%)
Nov 11, 2022 49.49 54.47 49.47 53.54 2,114,048 +4.28(+8.69%)
Nov 10, 2022 44.43 49.29 44.43 49.26 1,563,767 +7.84(+18.93%)
Nov 09, 2022 44.00 44.00 41.29 41.42 972,833 -2.93(-6.61%)
Nov 08, 2022 46.80 47.52 43.70 44.35 1,476,082 -2.85(-6.04%)
Nov 07, 2022 47.97 48.61 46.59 47.20 1,074,942 -0.07(-0.15%)
Nov 04, 2022 43.55 47.80 40.34 47.27 2,009,452 +2.22(+4.93%)
Nov 03, 2022 44.84 47.01 44.14 45.05 1,940,462 -0.73(-1.59%)
Nov 02, 2022 49.79 45.78 45.78 1,827,321 -3.81(-7.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.