Skip to main content

Guardant Health Inc (NQ: GH )

18.69 +0.05 (+0.27%)
Streaming Delayed Price Updated: 11:54 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 42.86 44.00 40.20 40.98 1,363,236 -2.02(-4.70%)
May 27, 2022 39.00 43.29 39.00 43.00 1,372,191 +4.48(+11.63%)
May 26, 2022 36.80 39.71 35.59 38.52 1,276,683 +2.03(+5.56%)
May 25, 2022 37.01 37.62 35.49 36.49 1,376,128 -0.78(-2.09%)
May 24, 2022 37.00 38.10 36.13 37.27 1,867,022 -0.71(-1.87%)
May 23, 2022 36.26 38.20 35.04 37.98 1,806,510 +1.21(+3.29%)
May 20, 2022 35.65 36.99 33.58 36.77 1,625,702 +2.02(+5.81%)
May 19, 2022 32.35 34.88 31.81 34.75 3,098,872 +2.54(+7.89%)
May 18, 2022 33.85 35.00 32.01 32.21 1,647,407 -2.26(-6.56%)
May 17, 2022 35.85 35.99 33.28 34.47 2,557,932 -0.62(-1.77%)
May 16, 2022 35.47 36.94 34.48 35.09 1,620,345 -0.82(-2.28%)
May 13, 2022 32.05 36.11 32.05 35.91 2,242,882 +5.06(+16.40%)
May 12, 2022 28.06 31.47 27.65 30.85 2,704,666 +2.03(+7.04%)
May 11, 2022 30.72 31.73 28.32 28.82 2,713,968 -2.51(-8.01%)
May 10, 2022 31.40 32.37 28.50 31.33 4,170,732 +0.70(+2.29%)
May 09, 2022 38.44 38.53 29.92 30.63 4,518,356 -8.69(-22.10%)
May 06, 2022 46.96 47.65 36.33 39.32 5,902,168 -11.40(-22.48%)
May 05, 2022 55.00 55.00 49.62 50.72 1,826,002 -5.49(-9.77%)
May 04, 2022 54.50 56.58 50.74 56.21 1,759,306 +1.55(+2.84%)
May 03, 2022 61.82 63.90 53.77 54.66 2,437,710 -7.55(-12.14%)
May 02, 2022 61.98 63.98 59.51 62.21 1,193,090 +0.51(+0.83%)
Apr 29, 2022 63.80 65.50 61.54 61.70 606,380 -2.66(-4.13%)
Apr 28, 2022 65.71 65.87 60.07 64.36 1,062,006 -0.33(-0.51%)
Apr 27, 2022 66.07 67.50 64.60 64.69 564,938 -1.36(-2.06%)
Apr 26, 2022 68.77 70.59 65.88 66.05 846,140 -3.71(-5.32%)
Apr 25, 2022 65.72 69.86 65.02 69.76 912,495 +3.84(+5.83%)
Apr 22, 2022 66.00 67.94 64.25 65.92 746,759 +0.08(+0.12%)
Apr 21, 2022 70.93 72.70 65.36 65.84 607,077 -4.11(-5.88%)
Apr 20, 2022 72.23 73.07 69.31 69.95 787,256 -2.96(-4.06%)
Apr 19, 2022 70.77 74.42 70.10 72.91 778,116 +1.56(+2.19%)
Apr 18, 2022 72.00 72.85 70.34 71.35 505,017 -0.64(-0.89%)
Apr 14, 2022 73.48 73.48 70.86 71.99 525,780 -1.41(-1.92%)
Apr 13, 2022 71.12 74.55 69.81 73.40 474,903 +2.22(+3.12%)
Apr 12, 2022 72.04 76.63 70.91 71.18 665,631 +0.75(+1.06%)
Apr 11, 2022 72.30 72.44 68.34 70.43 943,116 -3.32(-4.50%)
Apr 08, 2022 73.21 75.80 72.17 73.75 869,699 +0.00(+0.00%)
Apr 07, 2022 71.74 74.46 70.19 73.75 1,032,444 +1.64(+2.27%)
Apr 06, 2022 73.09 73.45 69.54 72.11 1,409,187 -2.92(-3.89%)
Apr 05, 2022 77.00 77.52 73.92 75.03 1,103,908 -2.32(-3.00%)
Apr 04, 2022 73.80 77.72 72.72 77.35 1,813,440 +4.31(+5.90%)
Apr 01, 2022 66.33 73.12 66.31 73.04 1,488,218 +6.80(+10.27%)
Mar 31, 2022 66.67 67.94 65.99 66.24 718,087 -0.75(-1.12%)
Mar 30, 2022 66.97 69.58 65.77 66.99 1,045,612 -0.51(-0.76%)
Mar 29, 2022 62.68 67.57 62.08 67.50 1,319,965 +6.56(+10.76%)
Mar 28, 2022 59.36 61.62 58.44 60.94 560,859 +1.68(+2.83%)
Mar 25, 2022 59.82 60.17 57.08 59.26 794,734 -0.33(-0.55%)
Mar 24, 2022 58.83 60.18 56.73 59.59 623,938 +0.78(+1.33%)
Mar 23, 2022 60.36 60.75 57.80 58.81 1,003,250 -2.13(-3.50%)
Mar 22, 2022 58.56 61.94 57.01 60.94 813,280 +3.25(+5.63%)
Mar 21, 2022 58.27 59.92 57.02 57.69 689,829 -1.77(-2.98%)
Mar 18, 2022 55.76 59.56 55.26 59.46 1,242,976 +3.64(+6.52%)
Mar 17, 2022 52.99 55.99 51.25 55.82 888,850 +2.54(+4.77%)
Mar 16, 2022 50.35 53.33 49.95 53.28 1,017,742 +4.52(+9.27%)
Mar 15, 2022 48.97 49.99 46.87 48.76 1,217,230 +0.51(+1.06%)
Mar 14, 2022 53.80 54.65 47.95 48.25 1,345,624 -6.15(-11.31%)
Mar 11, 2022 59.74 59.74 54.14 54.40 639,285 -4.28(-7.29%)
Mar 10, 2022 58.74 59.09 56.78 58.68 969,318 -1.61(-2.67%)
Mar 09, 2022 57.66 60.88 57.52 60.29 815,214 +4.15(+7.39%)
Mar 08, 2022 53.43 59.33 53.00 56.14 1,227,545 +2.46(+4.58%)
Mar 07, 2022 58.18 58.93 53.50 53.68 1,497,268 -4.24(-7.32%)
Mar 04, 2022 60.32 62.52 57.14 57.92 874,088 -2.73(-4.50%)
Mar 03, 2022 66.39 66.39 60.36 60.65 1,079,665 -5.08(-7.73%)
Mar 02, 2022 66.04 66.64 63.13 65.73 848,462 -0.60(-0.90%)
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.