NasdaqGS - Nasdaq Real Time Price USD

Guardant Health, Inc. (GH)

16.07 -0.60 (-3.60%)
At close: 4:00 PM EDT
16.10 +0.03 (+0.19%)
After hours: 5:02 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 16.56 16.79 15.81 16.07 16.07 1,854,920
Apr 18, 2024 16.34 16.84 16.05 16.67 16.67 1,580,500
Apr 17, 2024 16.23 16.88 15.89 16.39 16.39 1,544,500
Apr 16, 2024 16.84 16.89 16.04 16.16 16.16 2,121,900
Apr 15, 2024 18.34 18.45 16.94 17.06 17.06 2,701,100
Apr 12, 2024 18.42 18.58 17.96 18.26 18.26 1,308,100
Apr 11, 2024 19.35 19.41 18.32 18.68 18.68 1,113,300
Apr 10, 2024 18.29 19.21 18.02 19.11 19.11 1,853,900
Apr 9, 2024 18.75 19.86 18.75 19.20 19.20 1,950,700
Apr 8, 2024 17.61 18.80 17.59 18.66 18.66 2,216,700
Apr 5, 2024 18.05 18.30 17.57 17.63 17.63 2,482,700
Apr 4, 2024 19.86 20.12 18.13 18.15 18.15 3,649,400
Apr 3, 2024 20.76 21.68 19.53 19.70 19.70 3,183,600
Apr 2, 2024 22.25 22.57 19.62 20.79 20.79 6,454,800
Apr 1, 2024 20.70 20.70 19.36 20.25 20.25 2,065,100
Mar 28, 2024 18.20 20.76 18.13 20.63 20.63 5,569,100
Mar 27, 2024 17.80 17.98 17.20 17.96 17.96 2,741,800
Mar 26, 2024 17.22 17.77 16.92 17.69 17.69 1,804,700
Mar 25, 2024 17.26 17.35 16.95 17.13 17.13 1,670,300
Mar 22, 2024 17.53 17.72 17.06 17.25 17.25 1,202,000
Mar 21, 2024 18.00 18.33 17.48 17.56 17.56 1,595,700
Mar 20, 2024 18.14 18.20 17.75 17.93 17.93 1,438,700
Mar 19, 2024 17.28 18.05 17.24 17.94 17.94 1,454,800
Mar 18, 2024 17.80 17.97 17.40 17.45 17.45 2,146,600
Mar 15, 2024 18.15 18.55 17.65 17.74 17.74 2,459,000
Mar 14, 2024 19.29 19.46 17.94 18.37 18.37 2,209,200
Mar 13, 2024 18.50 19.31 18.50 19.00 19.00 1,542,600
Mar 12, 2024 19.02 19.08 18.35 18.64 18.64 1,306,300
Mar 11, 2024 19.84 20.33 18.90 18.99 18.99 1,065,200
Mar 8, 2024 20.00 20.59 19.32 19.73 19.73 1,402,300
Mar 7, 2024 18.60 20.05 18.43 19.86 19.86 1,948,800
Mar 6, 2024 18.91 19.13 18.23 18.46 18.46 1,269,400
Mar 5, 2024 18.58 19.11 18.40 18.77 18.77 1,340,700
Mar 4, 2024 19.05 19.24 18.60 18.92 18.92 1,342,900
Mar 1, 2024 19.00 19.40 18.75 18.97 18.97 1,117,000
Feb 29, 2024 19.04 19.52 18.85 19.00 19.00 2,326,800
Feb 28, 2024 19.19 19.42 18.70 18.73 18.73 2,059,400
Feb 27, 2024 20.55 20.57 19.35 19.53 19.53 3,196,900
Feb 26, 2024 19.37 20.33 19.08 20.14 20.14 3,701,000
Feb 23, 2024 21.00 22.02 19.11 19.42 19.42 5,346,100
Feb 22, 2024 22.65 22.81 21.94 22.27 22.27 1,746,500
Feb 21, 2024 22.74 22.75 21.98 22.66 22.66 1,391,400
Feb 20, 2024 22.01 22.86 21.71 22.83 22.83 1,487,600
Feb 16, 2024 21.80 22.71 21.53 22.42 22.42 1,387,800
Feb 15, 2024 22.30 22.78 20.81 22.13 22.13 2,012,600
Feb 14, 2024 21.78 22.47 21.56 22.05 22.05 1,086,000
Feb 13, 2024 22.13 22.18 21.16 21.35 21.35 1,698,000
Feb 12, 2024 22.52 23.36 22.48 23.23 23.23 964,400
Feb 9, 2024 22.53 22.89 22.20 22.61 22.61 890,800
Feb 8, 2024 22.00 22.46 21.85 22.39 22.39 638,900
Feb 7, 2024 22.46 22.55 22.02 22.08 22.08 824,600
Feb 6, 2024 21.20 22.56 20.90 22.53 22.53 1,328,800
Feb 5, 2024 21.66 21.98 21.27 21.29 21.29 1,631,000
Feb 2, 2024 21.70 22.42 21.19 22.19 22.19 1,501,400
Feb 1, 2024 22.01 22.22 21.56 21.93 21.93 2,880,900
Jan 31, 2024 22.26 22.92 21.75 21.93 21.93 1,996,800
Jan 30, 2024 23.87 23.98 22.25 22.26 22.26 2,333,700
Jan 29, 2024 23.00 24.02 22.80 24.01 24.01 1,032,800
Jan 26, 2024 22.97 23.30 22.32 23.10 23.10 1,308,900
Jan 25, 2024 22.89 23.55 22.42 22.62 22.62 1,227,500
Jan 24, 2024 23.22 23.40 22.13 22.54 22.54 2,452,600
Jan 23, 2024 23.77 23.97 22.75 22.93 22.93 2,633,300
Jan 22, 2024 23.37 24.35 22.97 23.22 23.22 2,013,900
Jan 19, 2024 23.67 23.95 22.97 23.21 23.21 1,458,600
Jan 18, 2024 23.62 23.83 22.80 23.69 23.69 1,631,100
Jan 17, 2024 23.03 23.72 23.00 23.60 23.60 1,662,300
Jan 16, 2024 23.80 23.80 23.05 23.55 23.55 1,541,500
Jan 12, 2024 25.18 25.66 23.93 24.20 24.20 1,534,000
Jan 11, 2024 25.82 26.03 24.59 24.93 24.93 1,256,700
Jan 10, 2024 26.04 26.42 25.88 26.22 26.22 1,163,100
Jan 9, 2024 26.74 27.61 26.02 26.04 26.04 1,191,600
Jan 8, 2024 26.55 27.03 25.10 26.91 26.91 1,465,300
Jan 5, 2024 24.79 26.07 24.53 25.78 25.78 1,105,500
Jan 4, 2024 25.38 25.55 24.95 25.18 25.18 1,892,100
Jan 3, 2024 26.42 26.42 25.14 25.38 25.38 1,295,500
Jan 2, 2024 26.63 27.39 26.33 26.51 26.51 1,120,000
Dec 29, 2023 27.74 27.88 26.85 27.05 27.05 665,400
Dec 28, 2023 27.80 28.44 27.58 27.86 27.86 918,100
Dec 27, 2023 28.74 28.98 27.78 28.02 28.02 769,000
Dec 26, 2023 28.65 29.07 28.38 28.55 28.55 1,031,500
Dec 22, 2023 27.52 29.00 27.45 28.75 28.75 1,625,100
Dec 21, 2023 25.91 27.34 25.86 27.30 27.30 1,196,000
Dec 20, 2023 25.80 27.35 25.20 25.22 25.22 2,226,600
Dec 19, 2023 27.80 28.22 27.17 27.90 27.90 1,759,900
Dec 18, 2023 28.13 28.32 26.96 27.22 27.22 1,152,100
Dec 15, 2023 29.83 29.93 28.11 28.19 28.19 2,459,100
Dec 14, 2023 29.06 30.36 29.06 29.50 29.50 2,467,800
Dec 13, 2023 26.12 28.42 26.12 28.37 28.37 1,922,700
Dec 12, 2023 26.65 27.14 25.67 26.79 26.79 1,442,000
Dec 11, 2023 25.86 26.90 25.20 26.55 26.55 2,330,500
Dec 8, 2023 26.00 26.06 25.38 25.74 25.74 1,093,300
Dec 7, 2023 25.89 26.34 25.51 26.26 26.26 1,205,000
Dec 6, 2023 26.75 26.97 25.67 25.74 25.74 1,233,500
Dec 5, 2023 26.58 26.86 25.91 26.41 26.41 1,045,700
Dec 4, 2023 26.34 27.54 26.15 26.93 26.93 1,035,900
Dec 1, 2023 25.18 26.42 24.75 26.33 26.33 1,054,800
Nov 30, 2023 25.50 26.50 25.08 25.17 25.17 1,454,400
Nov 29, 2023 24.95 26.43 24.95 25.12 25.12 1,531,800
Nov 28, 2023 24.20 24.87 23.87 24.79 24.79 875,300
Nov 27, 2023 23.94 24.64 23.37 24.40 24.40 1,119,400
Nov 24, 2023 23.06 24.22 23.06 24.19 24.19 430,400
Nov 22, 2023 23.18 23.94 23.01 23.23 23.23 858,300
Nov 21, 2023 23.75 23.77 22.85 22.92 22.92 1,080,500
Nov 20, 2023 23.36 24.16 23.21 23.90 23.90 1,313,000
Nov 17, 2023 22.58 23.61 22.34 23.28 23.28 1,686,700
Nov 16, 2023 22.80 22.88 22.11 22.36 22.36 1,502,800
Nov 15, 2023 24.10 24.39 21.21 22.82 22.82 5,102,600
Nov 14, 2023 23.26 25.11 23.26 24.49 24.49 2,739,900
Nov 13, 2023 22.17 22.64 21.44 22.63 22.63 1,510,500
Nov 10, 2023 22.25 22.31 21.19 21.58 21.58 2,619,600
Nov 9, 2023 23.79 23.88 22.17 22.49 22.49 2,538,400
Nov 8, 2023 26.30 26.38 23.58 23.67 23.67 2,139,400
Nov 7, 2023 27.10 27.89 25.38 26.24 26.24 3,155,600
Nov 6, 2023 28.38 28.57 27.47 27.74 27.74 2,552,800
Nov 3, 2023 27.59 29.08 27.57 28.67 28.67 1,540,200
Nov 2, 2023 27.04 27.69 26.65 26.89 26.89 2,101,500
Nov 1, 2023 25.57 26.54 25.34 26.21 26.21 1,717,800
Oct 31, 2023 25.20 26.01 25.06 25.88 25.88 1,437,000
Oct 30, 2023 25.28 25.75 24.57 25.33 25.33 2,119,800
Oct 27, 2023 25.84 25.90 24.89 24.96 24.96 1,603,500
Oct 26, 2023 25.65 25.87 24.88 25.57 25.57 1,511,400
Oct 25, 2023 25.59 26.07 25.10 25.65 25.65 1,374,100
Oct 24, 2023 25.89 26.61 25.89 26.34 26.34 1,606,900
Oct 23, 2023 25.50 26.86 24.96 25.98 25.98 2,344,700
Oct 20, 2023 25.91 26.21 25.39 25.63 25.63 1,580,700
Oct 19, 2023 26.84 27.33 25.90 25.99 25.99 1,848,700
Oct 18, 2023 27.10 27.16 26.04 26.70 26.70 1,682,100
Oct 17, 2023 27.35 28.32 27.13 27.31 27.31 1,722,000
Oct 16, 2023 26.99 28.13 26.65 27.63 27.63 1,277,700
Oct 13, 2023 26.50 27.28 26.31 27.03 27.03 1,329,100
Oct 12, 2023 28.60 28.83 26.49 26.67 26.67 1,144,700
Oct 11, 2023 28.59 28.98 27.51 28.34 28.34 786,200
Oct 10, 2023 28.18 30.20 28.18 28.73 28.73 1,400,300
Oct 9, 2023 28.20 28.45 27.46 28.08 28.08 1,217,300
Oct 6, 2023 27.95 28.86 27.58 28.48 28.48 1,276,100
Oct 5, 2023 28.14 28.79 27.65 28.65 28.65 1,284,400
Oct 4, 2023 28.79 29.11 27.64 28.20 28.20 1,223,900
Oct 3, 2023 29.16 29.81 28.45 28.79 28.79 1,439,900
Oct 2, 2023 29.62 30.08 28.58 29.18 29.18 1,469,800
Sep 29, 2023 30.47 30.66 28.47 29.64 29.64 2,584,500
Sep 28, 2023 28.37 30.27 28.26 30.06 30.06 3,284,900
Sep 27, 2023 26.88 27.75 26.88 27.62 27.62 1,749,600
Sep 26, 2023 26.21 26.84 25.74 25.80 25.80 1,153,400
Sep 25, 2023 25.88 26.37 25.47 26.26 26.26 1,611,200
Sep 22, 2023 26.17 26.38 25.41 25.93 25.93 1,872,700
Sep 21, 2023 26.76 27.03 26.05 26.11 26.11 1,576,700
Sep 20, 2023 27.99 28.32 27.33 27.42 27.42 2,283,600
Sep 19, 2023 28.44 28.48 27.52 27.59 27.59 1,501,200
Sep 18, 2023 29.32 29.38 28.39 28.44 28.44 1,959,200
Sep 15, 2023 30.75 31.09 29.52 29.53 29.53 2,356,800
Sep 14, 2023 32.33 32.64 30.38 30.76 30.76 2,144,800
Sep 13, 2023 32.31 33.07 32.20 32.25 32.25 897,600
Sep 12, 2023 33.03 33.46 32.24 32.50 32.50 1,669,800
Sep 11, 2023 33.99 34.66 33.35 33.37 33.37 1,204,100
Sep 8, 2023 35.32 35.48 33.70 33.72 33.72 1,471,200
Sep 7, 2023 33.66 36.59 33.31 35.28 35.28 3,147,800
Sep 6, 2023 35.04 35.96 34.27 34.38 34.38 1,990,100
Sep 5, 2023 35.01 37.66 35.00 35.31 35.31 2,507,100
Sep 1, 2023 39.53 40.48 33.17 35.01 35.01 6,069,300
Aug 31, 2023 40.00 40.39 38.92 39.08 39.08 1,284,500
Aug 30, 2023 39.05 41.06 38.91 39.97 39.97 1,815,100
Aug 29, 2023 38.00 39.13 37.60 39.00 39.00 883,900
Aug 28, 2023 38.83 39.15 38.15 38.22 38.22 767,900
Aug 25, 2023 37.70 38.52 37.06 38.29 38.29 942,200
Aug 24, 2023 38.32 38.52 37.60 37.64 37.64 1,241,800
Aug 23, 2023 36.79 38.29 36.75 38.25 38.25 937,200
Aug 22, 2023 37.98 38.48 36.28 36.54 36.54 1,832,700
Aug 21, 2023 36.87 38.18 36.59 37.75 37.75 1,756,900
Aug 18, 2023 35.05 37.70 35.03 37.01 37.01 1,725,800
Aug 17, 2023 35.19 35.90 34.51 35.55 35.55 937,100
Aug 16, 2023 35.31 35.66 35.08 35.16 35.16 1,035,700
Aug 15, 2023 35.42 35.63 34.80 35.39 35.39 764,000
Aug 14, 2023 35.05 35.85 34.70 35.81 35.81 575,200
Aug 11, 2023 35.72 36.03 35.08 35.59 35.59 676,100
Aug 10, 2023 36.42 37.53 35.77 36.08 36.08 807,100
Aug 9, 2023 36.89 37.61 35.99 36.46 36.46 1,940,600
Aug 8, 2023 37.33 37.34 35.70 36.84 36.84 1,171,800
Aug 7, 2023 37.82 38.00 36.21 37.50 37.50 1,358,300
Aug 4, 2023 36.57 37.89 35.75 37.82 37.82 2,317,000
Aug 3, 2023 35.79 36.22 34.98 35.54 35.54 2,423,400
Aug 2, 2023 37.01 37.29 36.00 36.14 36.14 2,246,400
Aug 1, 2023 38.77 39.06 37.99 37.99 37.99 1,265,400
Jul 31, 2023 38.78 39.38 38.55 39.02 39.02 755,200
Jul 28, 2023 38.09 38.98 37.83 38.82 38.82 1,418,900
Jul 27, 2023 39.19 39.38 37.06 37.41 37.41 1,061,500
Jul 26, 2023 38.79 39.33 38.06 38.50 38.50 1,012,300
Jul 25, 2023 36.82 39.02 36.82 38.80 38.80 1,317,800
Jul 24, 2023 37.60 38.05 36.82 36.98 36.98 959,500
Jul 21, 2023 37.57 38.72 37.53 37.66 37.66 1,399,800
Jul 20, 2023 37.47 38.07 36.85 37.31 37.31 1,206,600
Jul 19, 2023 38.14 39.33 37.76 37.93 37.93 1,439,700
Jul 18, 2023 38.16 38.44 37.56 37.88 37.88 1,509,700
Jul 17, 2023 38.14 38.52 37.48 37.87 37.87 1,214,100
Jul 14, 2023 38.84 39.09 37.62 38.32 38.32 1,019,100
Jul 13, 2023 37.97 39.09 37.62 38.84 38.84 1,034,400
Jul 12, 2023 38.42 38.68 37.64 37.76 37.76 1,639,400
Jul 11, 2023 38.28 38.66 37.48 38.12 38.12 1,543,000
Jul 10, 2023 37.25 38.57 37.07 38.26 38.26 1,498,700
Jul 7, 2023 36.34 37.71 36.25 37.19 37.19 1,780,200
Jul 6, 2023 35.64 36.45 34.75 36.36 36.36 1,343,300
Jul 5, 2023 35.31 36.58 34.90 36.35 36.35 1,319,500
Jul 3, 2023 35.61 35.99 35.12 35.34 35.34 482,100
Jun 30, 2023 36.36 37.08 35.77 35.80 35.80 1,248,900
Jun 29, 2023 36.83 37.39 36.23 36.29 36.29 1,694,800
Jun 28, 2023 36.75 36.83 35.58 36.76 36.76 1,447,800
Jun 27, 2023 35.83 37.52 35.45 36.86 36.86 1,736,900
Jun 26, 2023 35.27 36.47 34.97 35.67 35.67 1,511,100
Jun 23, 2023 36.91 37.10 34.92 35.53 35.53 15,264,700
Jun 22, 2023 36.50 37.59 35.81 37.50 37.50 1,737,900
Jun 21, 2023 36.90 37.04 35.40 36.56 36.56 2,181,900
Jun 20, 2023 36.79 37.46 36.40 37.23 37.23 1,133,900
Jun 16, 2023 38.15 38.15 36.83 37.09 37.09 1,452,300
Jun 15, 2023 37.55 38.46 37.24 37.86 37.86 1,593,300
Jun 14, 2023 38.29 38.52 37.11 38.01 38.01 3,299,200
Jun 13, 2023 34.96 37.68 34.87 37.65 37.65 3,136,000
Jun 12, 2023 33.16 34.75 32.60 34.73 34.73 2,721,100
Jun 9, 2023 32.80 33.17 32.37 32.86 32.86 1,007,300
Jun 8, 2023 32.95 33.10 32.19 32.59 32.59 1,034,000
Jun 7, 2023 33.10 33.69 32.44 32.84 32.84 1,429,700
Jun 6, 2023 32.39 33.41 31.94 32.67 32.67 1,102,300
Jun 5, 2023 32.34 32.93 31.57 32.39 32.39 1,382,900
Jun 2, 2023 32.06 32.59 31.34 32.39 32.39 1,585,800
Jun 1, 2023 29.52 31.73 29.30 31.39 31.39 2,266,000
May 31, 2023 28.65 29.41 28.39 29.32 29.32 2,571,800
May 30, 2023 28.71 29.69 27.99 28.66 28.66 7,494,400
May 26, 2023 30.00 30.00 28.01 28.08 28.08 2,994,700
May 25, 2023 28.94 29.46 27.83 27.87 27.87 3,722,400
May 24, 2023 29.40 29.97 27.92 28.61 28.61 5,215,900
May 23, 2023 30.44 30.96 29.71 29.79 29.79 8,480,400
May 22, 2023 30.00 31.17 29.90 30.80 30.80 920,600
May 19, 2023 29.67 30.51 29.67 30.06 30.06 1,632,400
May 18, 2023 28.93 30.56 28.80 29.52 29.52 2,012,800
May 17, 2023 28.15 29.32 27.94 29.05 29.05 2,864,800
May 16, 2023 27.46 27.74 26.83 27.25 27.25 1,368,800
May 15, 2023 26.15 28.13 26.08 27.89 27.89 2,036,800
May 12, 2023 27.13 27.15 25.87 26.37 26.37 1,408,400
May 11, 2023 27.92 28.33 27.06 27.11 27.11 2,011,900
May 10, 2023 25.99 28.38 25.70 27.57 27.57 3,914,400
May 9, 2023 23.27 24.22 23.05 23.99 23.99 2,732,500
May 8, 2023 23.72 23.88 22.75 23.53 23.53 1,266,400
May 5, 2023 23.70 24.46 23.03 23.65 23.65 2,257,100
May 4, 2023 23.06 23.39 22.39 22.91 22.91 1,911,800
May 3, 2023 21.49 23.39 21.33 23.06 23.06 1,671,500
May 2, 2023 22.45 22.55 21.20 21.44 21.44 1,385,800
May 1, 2023 22.29 22.59 21.43 22.51 22.51 1,727,700
Apr 28, 2023 21.68 22.88 21.10 22.56 22.56 1,057,100
Apr 27, 2023 21.07 21.76 20.67 21.68 21.68 1,184,400
Apr 26, 2023 21.39 21.61 20.79 20.94 20.94 1,067,000
Apr 25, 2023 22.85 22.85 21.32 21.45 21.45 1,691,200
Apr 24, 2023 24.47 24.47 22.99 23.07 23.07 2,417,800
Apr 21, 2023 24.79 24.85 24.26 24.51 24.51 1,368,200
Apr 20, 2023 24.77 24.82 24.24 24.60 24.60 883,300

Related Tickers

EXAS Exact Sciences Corporation
60.96
-3.97%
 
NTRA Natera, Inc.
85.28
-2.29%
 
ILMN Illumina, Inc.
117.43
+0.63%
 
TWST Twist Bioscience Corporation
27.95
-1.45%
 
CDNA CareDx, Inc
8.31
+2.97%
 
MYGN Myriad Genetics, Inc.
18.50
-0.05%
 
PSNL Personalis, Inc.
1.2900
+6.61%
 
VCYT Veracyte, Inc.
19.45
+1.30%
 
NEOG Neogen Corporation
11.61
-2.68%
 
NEO NeoGenomics, Inc.
13.53
-1.74%