Advertisement
Advertisement
U.S. markets close in 29 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Guardant Health, Inc. (GH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
48.25-0.71 (-1.44%)
As of 03:31PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Sep 26, 2021 - Sep 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 26, 202248.5950.2747.8148.2548.25427,469
Sep 23, 202248.9449.9347.7948.9648.96596,300
Sep 22, 202252.5053.2549.0949.8349.83850,100
Sep 21, 202256.1857.1453.7153.7253.72468,100
Sep 20, 202254.9156.9554.3655.6555.65629,800
Sep 19, 202255.3656.0853.3455.0255.02802,300
Sep 16, 202257.5057.5554.3756.0856.081,386,900
Sep 15, 202258.7560.5157.9058.8958.89907,700
Sep 14, 202259.1359.7557.0559.1859.18846,900
Sep 13, 202257.6860.0456.8359.1859.181,145,900
Sep 12, 202259.4061.6758.7061.0061.00900,800
Sep 09, 202258.4659.9857.6659.2859.28720,000
Sep 08, 202255.6058.3054.7957.9857.98839,900
Sep 07, 202251.2355.8851.2355.7555.75975,400
Sep 06, 202253.0353.0350.5651.1651.16777,600
Sep 02, 202249.5053.2048.4053.1153.111,222,100
Sep 01, 202249.1349.1346.8649.0749.07887,300
Aug 31, 202249.4051.8749.4050.0650.06667,600
Aug 30, 202251.0152.4348.0848.2248.22574,300
Aug 29, 202248.5450.6948.3550.1550.15687,800
Aug 26, 202253.6853.6849.7050.2750.27697,600
Aug 25, 202252.0554.0350.5953.8753.87761,100
Aug 24, 202248.4650.8747.5650.3550.35828,100
Aug 23, 202247.2449.2746.3247.9747.97709,600
Aug 22, 202247.0148.4746.2647.1447.14517,400
Aug 19, 202249.1650.7047.0947.7647.76670,000
Aug 18, 202251.3451.3448.7050.3650.36732,300
Aug 17, 202251.9252.7251.0151.4251.42836,500
Aug 16, 202254.5454.5451.2353.1753.17802,200
Aug 15, 202254.1656.8553.7555.0455.04629,900
Aug 12, 202253.4854.9653.0054.1854.18527,000
Aug 11, 202253.5656.4552.4253.1353.131,391,700
Aug 10, 202250.6053.1649.6353.0853.081,234,600
Aug 09, 202253.7753.7748.5648.9648.961,344,900
Aug 08, 202253.6057.2953.6054.5054.501,024,300
Aug 05, 202247.0552.9345.6552.9252.921,883,900
Aug 04, 202251.4253.7850.8951.0951.091,006,800
Aug 03, 202251.4552.4850.8852.0852.08716,100
Aug 02, 202247.6151.7147.4150.7050.701,221,500
Aug 01, 202249.4450.4247.5248.3848.381,740,400
Jul 29, 202252.0252.2649.8650.1750.171,146,100
Jul 28, 202250.2052.8849.5051.5851.58949,400
Jul 27, 202249.0550.6347.6750.2450.24860,700
Jul 26, 202249.2349.2347.6148.2048.201,136,800
Jul 25, 202248.6949.6447.5249.5349.53822,600
Jul 22, 202250.6150.9547.3748.4348.43747,200
Jul 21, 202248.5651.1148.4850.7450.74806,900
Jul 20, 202247.4549.9947.3948.4548.45825,000
Jul 19, 202244.8147.0244.6346.4346.43805,500
Jul 18, 202249.4949.8443.4944.1744.171,338,100
Jul 15, 202248.1549.2545.3948.7148.711,367,900
Jul 14, 202248.5848.5845.8048.0648.061,069,400
Jul 13, 202246.6350.0246.0048.3448.34613,400
Jul 12, 202247.4748.5145.4148.1348.13741,300
Jul 11, 202250.4050.6447.0047.1247.12958,600
Jul 08, 202249.3352.0648.7150.3950.39718,400
Jul 07, 202246.2550.7046.1550.6650.66999,300
Jul 06, 202247.2648.4045.1546.5246.52922,200
Jul 05, 202243.6547.5642.0147.4447.441,064,800
Jul 01, 202240.3943.7640.3743.6643.66833,600
Jun 30, 202241.4741.7339.0540.3440.341,365,900
Jun 29, 202242.0843.5341.4742.0442.041,040,800
Jun 28, 202244.4144.8941.8242.2642.26947,700
Jun 27, 202246.2146.4743.4344.4144.411,159,700
Jun 24, 202244.7646.2744.0146.2546.252,121,000
Jun 23, 202241.4144.5441.2144.4644.461,427,100
Jun 22, 202237.3641.6037.2940.8740.871,324,300
Jun 21, 202237.8539.1037.6338.2438.241,791,000
Jun 17, 202236.5539.1236.5537.1337.131,435,700
Jun 16, 202236.9537.3535.1036.1436.141,267,200
Jun 15, 202236.9439.4036.7638.4238.421,190,900
Jun 14, 202237.4837.4834.1036.6036.601,512,300
Jun 13, 202235.4236.4534.3535.8835.881,394,300
Jun 10, 202237.8638.8936.8137.5037.501,301,200
Jun 09, 202241.2641.2638.7539.0139.01959,500
Jun 08, 202240.4043.4040.4042.1842.181,362,500
Jun 07, 202238.1140.3837.9540.3540.35863,800
Jun 06, 202238.9739.7037.8139.0239.02902,000
Jun 03, 202240.6241.0037.7238.0338.031,150,200
Jun 02, 202238.7341.8638.6341.4441.44874,300
Jun 01, 202241.4542.5438.6038.6538.651,015,100
May 31, 202242.8644.0040.2040.9840.981,363,200
May 27, 202239.0043.2939.0043.0043.001,372,200
May 26, 202236.8039.7135.5938.5238.521,276,700
May 25, 202237.0137.6235.4936.4936.491,376,100
May 24, 202237.0038.1036.1337.2737.271,867,000
May 23, 202236.2638.2035.0437.9837.981,806,400
May 20, 202235.6536.9933.5836.7736.771,625,900
May 19, 202232.3534.8831.8134.7534.753,098,700
May 18, 202233.8535.0032.0132.2132.211,647,300
May 17, 202235.8535.9933.2834.4734.472,558,200
May 16, 202235.4736.9434.4835.0935.091,620,300
May 13, 202232.0536.1132.0535.9135.912,242,900
May 12, 202228.0631.4727.6530.8530.852,696,300
May 11, 202230.7231.7328.3228.8228.822,713,600
May 10, 202231.4032.3728.5031.3331.334,170,700
May 09, 202238.4438.5329.9230.6330.634,518,500
May 06, 202246.9647.6536.3339.3239.325,902,200
May 05, 202255.0055.0049.6250.7250.721,826,000
May 04, 202254.5056.5850.7456.2156.211,759,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement