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 (%)
Mar 31, 2023 23.23 23.88 23.12 23.44 2,099,791 +0.52(+2.27%)
Mar 30, 2023 23.94 24.23 22.39 22.92 1,861,109 -0.67(-2.84%)
Mar 29, 2023 23.33 24.11 23.20 23.59 1,887,312 +0.61(+2.65%)
Mar 28, 2023 24.20 24.31 22.76 22.98 1,423,185 -1.35(-5.55%)
Mar 27, 2023 24.50 24.89 23.89 24.33 1,334,468 +0.15(+0.62%)
Mar 24, 2023 24.39 24.39 23.22 24.18 2,271,901 -0.30(-1.23%)
Mar 23, 2023 25.28 25.66 23.83 24.48 4,974,780 -0.66(-2.63%)
Mar 22, 2023 26.61 26.77 25.12 25.14 2,917,972 -1.41(-5.31%)
Mar 21, 2023 26.04 26.98 25.80 26.55 3,498,902 +0.60(+2.31%)
Mar 20, 2023 27.44 27.44 25.92 25.95 1,448,385 -1.99(-7.12%)
Mar 17, 2023 28.74 28.74 27.26 27.94 1,838,202 -0.32(-1.13%)
Mar 16, 2023 27.65 29.38 27.45 28.26 2,231,454 +1.48(+5.53%)
Mar 15, 2023 26.10 26.80 25.70 26.78 878,044 +0.09(+0.34%)
Mar 14, 2023 26.59 27.05 25.96 26.69 1,446,824 +0.83(+3.21%)
Mar 13, 2023 24.64 26.24 24.20 25.86 2,349,497 +0.85(+3.40%)
Mar 10, 2023 26.78 26.86 24.21 25.01 3,235,386 -1.93(-7.16%)
Mar 09, 2023 27.95 28.64 26.83 26.94 1,486,128 -1.94(-6.72%)
Mar 08, 2023 29.75 29.75 28.66 28.88 967,625 -0.92(-3.09%)
Mar 07, 2023 30.07 30.39 29.34 29.80 1,890,783 -0.43(-1.42%)
Mar 06, 2023 32.12 32.21 30.20 30.23 2,207,133 -1.85(-5.77%)
Mar 03, 2023 31.61 32.70 31.59 32.08 1,370,939 +0.57(+1.81%)
Mar 02, 2023 29.00 31.78 28.74 31.51 1,654,480 +2.15(+7.32%)
Mar 01, 2023 30.76 30.98 29.05 29.36 1,899,436 -1.53(-4.95%)
Feb 28, 2023 30.11 31.82 29.84 30.89 2,324,635 +0.54(+1.78%)
Feb 27, 2023 28.93 30.63 28.39 30.35 2,513,855 +1.47(+5.09%)
Feb 24, 2023 26.70 29.67 25.85 28.88 4,855,260 +3.02(+11.68%)
Feb 23, 2023 27.59 27.85 25.53 25.86 4,645,433 -1.80(-6.51%)
Feb 22, 2023 27.80 27.89 26.78 27.66 2,638,557 +0.51(+1.88%)
Feb 21, 2023 27.84 28.12 27.08 27.15 2,815,394 -1.30(-4.57%)
Feb 17, 2023 28.57 28.85 27.87 28.45 4,645,792 -0.24(-0.84%)
Feb 16, 2023 28.60 29.76 28.46 28.69 3,515,933 -0.28(-0.97%)
Feb 15, 2023 28.00 29.02 27.79 28.97 779,401 +1.05(+3.76%)
Feb 14, 2023 27.49 29.13 27.16 27.92 1,497,137 +0.08(+0.29%)
Feb 13, 2023 28.15 28.74 27.67 27.84 1,158,088 -0.15(-0.54%)
Feb 10, 2023 28.00 28.39 27.20 27.99 1,199,124 -0.41(-1.44%)
Feb 09, 2023 30.23 30.28 28.22 28.40 1,210,000 -1.37(-4.60%)
Feb 08, 2023 28.53 31.34 28.53 29.77 2,730,287 +1.21(+4.24%)
Feb 07, 2023 29.69 29.69 27.77 28.56 2,085,647 -1.00(-3.38%)
Feb 06, 2023 31.38 31.77 29.52 29.56 1,668,042 -2.38(-7.45%)
Feb 03, 2023 31.29 32.52 30.59 31.94 1,850,441 -0.45(-1.39%)
Feb 02, 2023 32.97 34.35 32.18 32.39 2,938,989 +0.38(+1.19%)
Feb 01, 2023 31.93 32.55 31.15 32.01 1,740,108 +0.58(+1.85%)
Jan 31, 2023 31.03 32.10 30.97 31.43 1,718,103 +0.56(+1.81%)
Jan 30, 2023 31.16 31.46 30.36 30.87 1,137,350 -0.61(-1.92%)
Jan 27, 2023 30.74 31.88 30.59 31.48 1,001,591 +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%)
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.