Skip to main content

Guardant Health Inc (NQ: GH )

20.63 +2.67 (+14.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 156.33 157.34 149.44 155.50 694,300 -1.18(-0.75%)
Jan 28, 2021 147.21 157.99 147.00 156.68 1,399,957 +9.29(+6.30%)
Jan 27, 2021 149.21 151.99 142.15 147.39 1,360,706 -2.52(-1.68%)
Jan 26, 2021 157.07 158.50 148.34 149.91 1,403,105 -7.39(-4.70%)
Jan 25, 2021 162.00 163.21 152.06 157.30 877,587 -2.62(-1.64%)
Jan 22, 2021 161.26 163.00 158.28 159.92 709,500 -2.14(-1.32%)
Jan 21, 2021 164.00 164.93 159.55 162.06 1,009,251 -1.28(-0.78%)
Jan 20, 2021 161.00 168.52 160.25 163.34 1,494,666 +3.40(+2.13%)
Jan 19, 2021 161.00 162.00 157.41 159.94 1,092,895 +0.65(+0.41%)
Jan 15, 2021 158.44 161.55 155.07 159.29 926,000 +2.02(+1.28%)
Jan 14, 2021 159.01 161.25 154.55 157.27 1,050,676 -2.09(-1.31%)
Jan 13, 2021 158.64 163.42 157.24 159.36 1,493,862 -0.71(-0.44%)
Jan 12, 2021 155.79 161.37 153.76 160.07 1,803,576 +5.50(+3.56%)
Jan 11, 2021 142.00 156.62 142.00 154.57 2,859,320 +11.70(+8.19%)
Jan 08, 2021 139.12 147.79 139.12 142.87 1,581,600 +4.51(+3.26%)
Jan 07, 2021 130.39 138.41 129.93 138.36 1,084,844 +8.82(+6.81%)
Jan 06, 2021 126.42 130.31 123.70 129.54 862,114 +1.02(+0.79%)
Jan 05, 2021 125.92 128.98 125.26 128.52 632,021 +1.48(+1.16%)
Jan 04, 2021 129.23 129.23 123.03 127.04 964,309 -1.84(-1.43%)
Dec 31, 2020 128.88 128.88 128.88 1,232,012 +2.74(+2.17%)
Dec 30, 2020 122.65 126.75 121.87 126.14 1,232,012 +4.52(+3.72%)
Dec 29, 2020 126.34 127.11 120.10 121.62 2,764,244 -5.06(-3.99%)
Dec 28, 2020 135.00 135.00 126.66 126.68 855,826 -7.11(-5.31%)
Dec 24, 2020 134.50 136.20 132.81 133.79 171,100 -0.65(-0.48%)
Dec 23, 2020 136.27 138.65 133.85 134.44 1,077,216 -1.49(-1.10%)
Dec 22, 2020 131.48 136.25 130.62 135.93 1,192,405 +5.93(+4.56%)
Dec 21, 2020 126.28 130.25 124.50 130.00 867,989 +2.70(+2.12%)
Dec 18, 2020 127.63 128.50 125.52 127.30 1,358,800 +0.76(+0.60%)
Dec 17, 2020 124.71 127.40 123.61 126.54 1,588,719 +2.92(+2.36%)
Dec 16, 2020 122.59 124.07 120.07 123.62 1,085,574 +1.37(+1.12%)
Dec 15, 2020 122.50 124.11 120.70 122.25 1,163,257 +0.27(+0.22%)
Dec 14, 2020 125.00 127.34 121.59 121.98 1,283,931 -2.11(-1.70%)
Dec 11, 2020 127.96 129.55 122.23 124.09 780,300 -1.97(-1.56%)
Dec 10, 2020 125.44 127.96 124.72 126.06 1,097,146 -0.55(-0.43%)
Dec 09, 2020 126.68 129.11 124.08 126.61 640,095 +0.52(+0.41%)
Dec 08, 2020 124.81 126.42 123.09 126.09 651,430 +1.94(+1.56%)
Dec 07, 2020 124.69 126.41 122.70 124.15 787,321 +0.50(+0.40%)
Dec 04, 2020 122.29 125.00 122.29 123.65 566,700 +1.65(+1.35%)
Dec 03, 2020 120.00 122.33 119.46 122.00 502,719 +2.35(+1.96%)
Dec 02, 2020 119.96 119.96 115.06 119.65 913,288 -1.58(-1.30%)
Dec 01, 2020 121.04 123.02 119.57 121.23 774,110 +0.11(+0.09%)
Nov 30, 2020 119.30 121.36 117.00 121.12 1,334,747 +2.46(+2.07%)
Nov 27, 2020 113.12 118.88 113.12 118.66 388,500 +6.02(+5.34%)
Nov 25, 2020 113.28 114.89 111.83 112.64 390,700 -0.36(-0.32%)
Nov 24, 2020 113.96 114.44 111.84 113.00 661,832 -1.11(-0.97%)
Nov 23, 2020 113.05 114.95 112.81 114.11 827,002 +1.16(+1.03%)
Nov 20, 2020 108.98 113.20 108.71 112.95 881,800 +4.44(+4.09%)
Nov 19, 2020 107.77 109.60 106.70 108.51 875,765 +0.55(+0.51%)
Nov 18, 2020 107.79 111.14 105.55 107.96 1,431,982 +1.48(+1.39%)
Nov 17, 2020 103.69 107.40 102.51 106.48 3,131,538 +2.14(+2.05%)
Nov 16, 2020 112.35 112.35 104.26 104.34 3,528,678 -11.82(-10.18%)
Nov 13, 2020 118.16 118.16 115.03 116.16 397,200 +0.18(+0.16%)
Nov 12, 2020 117.73 122.31 114.70 115.98 1,049,909 -0.91(-0.78%)
Nov 11, 2020 114.57 118.33 113.56 116.89 670,313 +4.72(+4.21%)
Nov 10, 2020 110.30 114.23 108.28 112.17 584,567 -0.56(-0.50%)
Nov 09, 2020 112.97 117.65 108.41 112.73 991,038 -0.23(-0.20%)
Nov 06, 2020 112.51 118.97 110.63 112.96 923,900 -4.46(-3.80%)
Nov 05, 2020 116.69 118.01 113.00 117.42 840,461 +4.02(+3.54%)
Nov 04, 2020 109.70 115.81 109.20 113.40 758,453 +5.71(+5.30%)
Nov 03, 2020 105.28 108.17 104.90 107.69 357,166 +2.60(+2.47%)
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.