U.S. Markets open in 1 hr 57 mins

Guardant Health, Inc. (GH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
120.20-3.49 (-2.82%)
At close: 4:00PM EDT
120.00 -0.20 (-0.17%)
Pre-Market: 07:33AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 2021------
Jun 18, 2021118.76121.42118.42120.20120.202,058,400
Jun 17, 2021116.11125.88116.11123.69123.691,320,600
Jun 16, 2021117.70119.87114.73117.19117.19724,200
Jun 15, 2021123.15123.90117.66117.69117.69629,200
Jun 14, 2021121.54125.20121.30123.77123.77727,000
Jun 11, 2021121.25121.25118.75120.94120.94824,200
Jun 10, 2021113.60122.25113.06120.49120.491,833,100
Jun 09, 2021116.26117.27114.00114.22114.221,643,100
Jun 08, 2021118.82119.49114.07114.78114.781,627,400
Jun 07, 2021116.61120.14116.09116.53116.531,349,600
Jun 04, 2021117.90120.92117.18117.69117.69906,600
Jun 03, 2021118.67119.64115.36117.90117.90606,700
Jun 02, 2021118.78119.50116.42117.35117.35643,800
Jun 01, 2021124.32124.99118.21119.12119.12750,400
May 28, 2021125.31128.17123.86124.12124.12525,400
May 27, 2021124.01126.06121.89124.29124.29799,900
May 26, 2021125.11127.36123.37124.19124.19703,200
May 25, 2021125.30128.44124.62124.80124.80794,000
May 24, 2021122.64125.00121.70123.52123.52862,900
May 21, 2021120.35123.89118.93121.23121.231,303,700
May 20, 2021115.71121.37115.10119.72119.721,497,300
May 19, 2021114.26115.55112.04114.55114.55702,200
May 18, 2021113.64118.08111.37115.56115.561,271,600
May 17, 2021112.66113.69110.33112.65112.65670,800
May 14, 2021110.28114.49108.12112.84112.841,185,900
May 13, 2021117.27117.64108.03109.77109.771,128,700
May 12, 2021116.83118.82112.76113.93113.931,575,800
May 11, 2021118.01124.22116.31120.19120.191,396,600
May 10, 2021133.01133.27121.41121.78121.781,282,000
May 07, 2021129.92137.84128.65135.39135.392,143,700
May 06, 2021137.55137.57130.84134.62134.621,683,000
May 05, 2021150.30150.30139.41139.73139.731,024,700
May 04, 2021150.58151.00144.32148.19148.19907,200
May 03, 2021159.10160.53151.70152.80152.80638,000
Apr 30, 2021160.14161.59157.77158.98158.98545,000
Apr 29, 2021164.00165.95158.76160.70160.70474,100
Apr 28, 2021163.73166.20163.10164.34164.34496,200
Apr 27, 2021165.90169.43163.34164.56164.56699,300
Apr 26, 2021159.92166.57158.30165.68165.68703,800
Apr 23, 2021154.24160.77153.93158.25158.251,033,900
Apr 22, 2021152.83159.05151.69155.71155.71499,300
Apr 21, 2021149.99153.86147.25152.80152.801,929,000
Apr 20, 2021151.95152.50146.13149.47149.47615,000
Apr 19, 2021156.47157.58150.51152.92152.92572,600
Apr 16, 2021159.27159.66156.35158.50158.50468,700
Apr 15, 2021156.61161.35155.94159.20159.20678,700
Apr 14, 2021158.00158.12153.92155.03155.03540,200
Apr 13, 2021154.44158.88153.14156.84156.84589,400
Apr 12, 2021155.57156.93151.35155.00155.00875,100
Apr 09, 2021158.63159.91155.27157.17157.17695,500
Apr 08, 2021159.84162.12158.36159.52159.52976,500
Apr 07, 2021162.16162.16156.10158.03158.03747,600
Apr 06, 2021160.00164.50158.98162.02162.021,092,300
Apr 05, 2021159.75160.21155.24159.00159.00576,900
Apr 01, 2021153.99160.10153.94156.99156.99764,300
Mar 31, 2021149.01156.13147.08152.65152.651,112,900
Mar 30, 2021136.74147.87134.33146.79146.791,252,800
Mar 29, 2021136.65143.68134.00138.53138.531,044,800
Mar 26, 2021134.66136.75131.31135.57135.57569,400
Mar 25, 2021133.00136.75129.47134.44134.441,202,900
Mar 24, 2021143.17143.17133.93134.51134.51616,100
Mar 23, 2021147.27148.44142.00142.98142.98658,400
Mar 22, 2021145.11149.21143.43146.87146.87626,300
Mar 19, 2021141.59146.99140.00145.55145.55986,000
Mar 18, 2021144.41144.86140.00141.52141.52790,800
Mar 17, 2021142.48149.45141.05145.86145.86723,900
Mar 16, 2021148.43150.40143.40145.50145.50698,700
Mar 15, 2021140.38146.23140.38145.51145.51709,400
Mar 12, 2021143.12143.76140.01142.96142.96557,700
Mar 11, 2021140.58145.98139.84144.94144.941,032,000
Mar 10, 2021137.85142.15135.75136.70136.70889,200
Mar 09, 2021133.03138.81131.09136.28136.281,185,600
Mar 08, 2021134.45138.91126.75127.83127.831,570,000
Mar 05, 2021133.38135.58121.78135.27135.272,163,900
Mar 04, 2021143.35144.80130.05133.15133.151,739,100
Mar 03, 2021153.63154.00141.81143.70143.701,327,400
Mar 02, 2021154.02157.60153.00154.63154.631,123,200
Mar 01, 2021149.48153.45147.70152.14152.14671,100
Feb 26, 2021151.14153.20142.23147.18147.181,406,100
Feb 25, 2021154.00154.97146.00149.45149.452,986,300
Feb 24, 2021160.57163.57157.29162.24162.24665,000
Feb 23, 2021155.00161.69148.53160.15160.151,364,000
Feb 22, 2021169.85171.00159.54159.95159.95779,900
Feb 19, 2021169.00172.65168.77170.45170.45545,700
Feb 18, 2021165.69168.50162.50167.34167.34580,600
Feb 17, 2021173.33173.33163.79168.61168.61578,700
Feb 16, 2021180.61180.83170.40173.24173.241,017,600
Feb 12, 2021168.71181.07167.39179.10179.101,294,600
Feb 11, 2021163.85169.79162.38168.31168.311,257,900
Feb 10, 2021162.71164.10155.44162.02162.02691,100
Feb 09, 2021162.97164.55161.24163.34163.341,850,300
Feb 08, 2021164.22164.22160.30162.08162.08961,700
Feb 05, 2021159.55163.47157.53162.59162.59715,000
Feb 04, 2021158.50160.18157.07158.24158.24295,900
Feb 03, 2021158.12160.66156.36158.26158.26498,700
Feb 02, 2021158.15159.80154.62158.35158.35669,200
Feb 01, 2021155.31157.77151.54155.41155.41934,000
Jan 29, 2021156.00157.34149.44155.50155.50694,300
Jan 28, 2021147.21157.99147.00156.68156.681,400,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...