Skip to main content

Guardant Health Inc (NQ: GH )

17.96 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 39.73 41.80 39.28 40.34 251,412 +0.48(+1.20%)
Jan 30, 2019 40.50 40.84 38.81 39.86 260,837 -0.61(-1.51%)
Jan 29, 2019 41.14 41.87 40.47 40.47 142,918 -0.67(-1.63%)
Jan 28, 2019 39.51 41.41 39.05 41.14 380,173 +1.89(+4.82%)
Jan 25, 2019 39.82 40.46 38.71 39.25 709,400 -0.22(-0.56%)
Jan 24, 2019 40.00 40.39 39.10 39.47 199,864 -0.52(-1.30%)
Jan 23, 2019 41.00 41.30 39.37 39.99 200,056 -0.62(-1.53%)
Jan 22, 2019 41.00 41.87 39.71 40.61 242,061 -0.64(-1.55%)
Jan 18, 2019 41.48 42.28 40.47 41.25 234,400 -0.14(-0.34%)
Jan 17, 2019 40.31 41.80 40.24 41.39 264,343 +1.05(+2.60%)
Jan 16, 2019 40.47 41.20 39.67 40.34 232,989 +0.26(+0.65%)
Jan 15, 2019 39.69 41.99 39.69 40.08 425,067 +0.55(+1.39%)
Jan 14, 2019 42.88 43.30 39.49 39.53 479,625 -3.41(-7.94%)
Jan 11, 2019 41.52 43.48 40.80 42.94 380,300 +1.40(+3.37%)
Jan 10, 2019 39.23 41.62 38.54 41.54 456,583 +1.57(+3.93%)
Jan 09, 2019 40.80 40.87 39.36 39.97 445,467 +0.04(+0.10%)
Jan 08, 2019 38.69 39.98 38.00 39.93 410,955 +1.79(+4.69%)
Jan 07, 2019 36.39 39.20 36.22 38.14 349,210 +1.94(+5.36%)
Jan 04, 2019 34.82 36.99 34.00 36.20 559,500 +1.90(+5.54%)
Jan 03, 2019 36.17 36.17 33.70 34.30 414,507 -2.20(-6.03%)
Jan 02, 2019 37.16 38.64 35.36 36.50 524,471 -1.09(-2.90%)
Dec 31, 2018 38.03 38.65 36.38 37.59 361,800 -0.12(-0.32%)
Dec 28, 2018 35.92 38.54 35.79 37.71 468,700 +2.08(+5.84%)
Dec 27, 2018 34.93 36.01 33.68 35.63 351,377 +0.17(+0.48%)
Dec 26, 2018 32.82 35.99 32.33 35.46 427,818 +2.93(+9.01%)
Dec 24, 2018 33.51 34.92 32.40 32.53 304,000 -1.82(-5.30%)
Dec 21, 2018 35.90 37.27 33.61 34.35 2,787,300 -1.33(-3.73%)
Dec 20, 2018 36.68 37.05 34.13 35.68 880,463 -0.55(-1.52%)
Dec 19, 2018 35.19 37.83 35.17 36.23 674,039 +1.31(+3.75%)
Dec 18, 2018 36.49 37.75 34.55 34.92 687,333 -1.32(-3.64%)
Dec 17, 2018 39.75 39.80 36.19 36.24 757,744 -3.57(-8.97%)
Dec 14, 2018 41.73 41.85 38.02 39.81 778,000 -2.08(-4.97%)
Dec 13, 2018 42.76 43.20 40.30 41.89 537,032 -0.55(-1.30%)
Dec 12, 2018 44.28 44.65 42.01 42.44 406,027 -1.30(-2.97%)
Dec 11, 2018 44.28 46.41 43.21 43.74 427,801 +0.08(+0.18%)
Dec 10, 2018 45.50 45.68 42.15 43.66 318,885 -1.35(-3.00%)
Dec 07, 2018 46.40 49.55 44.13 45.01 1,339,100 -1.09(-2.36%)
Dec 06, 2018 41.50 46.27 40.28 46.10 798,739 +3.64(+8.57%)
Dec 04, 2018 45.99 45.99 41.30 42.46 1,196,000 -3.48(-7.58%)
Dec 03, 2018 36.70 46.28 36.38 45.94 2,034,481 +10.21(+28.58%)
Nov 30, 2018 38.17 38.69 35.43 35.73 893,200 -1.82(-4.85%)
Nov 29, 2018 37.50 37.87 37.05 37.55 341,399 -0.18(-0.48%)
Nov 28, 2018 38.50 39.45 37.62 37.73 264,678 -0.32(-0.84%)
Nov 27, 2018 39.35 39.99 37.01 38.05 491,711 -1.76(-4.42%)
Nov 26, 2018 39.79 40.00 38.00 39.81 642,672 +1.41(+3.67%)
Nov 23, 2018 38.69 38.83 37.25 38.40 393,100 +1.24(+3.34%)
Nov 21, 2018 37.16 37.16 37.16 0 +2.42(+6.97%)
Nov 20, 2018 33.66 35.85 31.06 34.74 542,724 +1.12(+3.33%)
Nov 19, 2018 37.22 37.74 32.15 33.62 507,804 -3.63(-9.74%)
Nov 16, 2018 37.25 37.60 36.87 37.25 138,800 -0.25(-0.67%)
Nov 15, 2018 37.50 38.13 36.30 37.50 288,918 +0.24(+0.64%)
Nov 14, 2018 38.00 38.37 36.66 37.26 254,940 -0.41(-1.09%)
Nov 13, 2018 39.65 39.65 37.20 37.67 388,362 -1.45(-3.71%)
Nov 12, 2018 38.10 39.97 38.10 39.12 339,158 +1.02(+2.68%)
Nov 09, 2018 38.15 38.50 35.50 38.10 453,300 -0.08(-0.21%)
Nov 08, 2018 37.05 38.29 36.80 38.18 198,908 +1.32(+3.58%)
Nov 07, 2018 35.92 38.00 35.71 36.86 392,563 +1.17(+3.28%)
Nov 06, 2018 35.00 37.43 35.00 35.69 374,203 +0.56(+1.59%)
Nov 05, 2018 40.07 40.98 35.13 35.13 523,188 -4.98(-12.42%)
Nov 02, 2018 34.16 40.22 34.16 40.11 453,800 +5.88(+17.18%)
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.