U.S. Markets open in 1 hr 57 mins
S&P Futures
4,166.00+12.50(+0.30%)Dow Futures
33,294.00+139.00(+0.42%)Nasdaq Futures
14,079.25+44.25(+0.32%)
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
Pre-Market: 07:33AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2021 | - | - | - | - | - | - |
| Jun 18, 2021 | 118.76 | 121.42 | 118.42 | 120.20 | 120.20 | 2,058,400 |
| Jun 17, 2021 | 116.11 | 125.88 | 116.11 | 123.69 | 123.69 | 1,320,600 |
| Jun 16, 2021 | 117.70 | 119.87 | 114.73 | 117.19 | 117.19 | 724,200 |
| Jun 15, 2021 | 123.15 | 123.90 | 117.66 | 117.69 | 117.69 | 629,200 |
| Jun 14, 2021 | 121.54 | 125.20 | 121.30 | 123.77 | 123.77 | 727,000 |
| Jun 11, 2021 | 121.25 | 121.25 | 118.75 | 120.94 | 120.94 | 824,200 |
| Jun 10, 2021 | 113.60 | 122.25 | 113.06 | 120.49 | 120.49 | 1,833,100 |
| Jun 09, 2021 | 116.26 | 117.27 | 114.00 | 114.22 | 114.22 | 1,643,100 |
| Jun 08, 2021 | 118.82 | 119.49 | 114.07 | 114.78 | 114.78 | 1,627,400 |
| Jun 07, 2021 | 116.61 | 120.14 | 116.09 | 116.53 | 116.53 | 1,349,600 |
| Jun 04, 2021 | 117.90 | 120.92 | 117.18 | 117.69 | 117.69 | 906,600 |
| Jun 03, 2021 | 118.67 | 119.64 | 115.36 | 117.90 | 117.90 | 606,700 |
| Jun 02, 2021 | 118.78 | 119.50 | 116.42 | 117.35 | 117.35 | 643,800 |
| Jun 01, 2021 | 124.32 | 124.99 | 118.21 | 119.12 | 119.12 | 750,400 |
| May 28, 2021 | 125.31 | 128.17 | 123.86 | 124.12 | 124.12 | 525,400 |
| May 27, 2021 | 124.01 | 126.06 | 121.89 | 124.29 | 124.29 | 799,900 |
| May 26, 2021 | 125.11 | 127.36 | 123.37 | 124.19 | 124.19 | 703,200 |
| May 25, 2021 | 125.30 | 128.44 | 124.62 | 124.80 | 124.80 | 794,000 |
| May 24, 2021 | 122.64 | 125.00 | 121.70 | 123.52 | 123.52 | 862,900 |
| May 21, 2021 | 120.35 | 123.89 | 118.93 | 121.23 | 121.23 | 1,303,700 |
| May 20, 2021 | 115.71 | 121.37 | 115.10 | 119.72 | 119.72 | 1,497,300 |
| May 19, 2021 | 114.26 | 115.55 | 112.04 | 114.55 | 114.55 | 702,200 |
| May 18, 2021 | 113.64 | 118.08 | 111.37 | 115.56 | 115.56 | 1,271,600 |
| May 17, 2021 | 112.66 | 113.69 | 110.33 | 112.65 | 112.65 | 670,800 |
| May 14, 2021 | 110.28 | 114.49 | 108.12 | 112.84 | 112.84 | 1,185,900 |
| May 13, 2021 | 117.27 | 117.64 | 108.03 | 109.77 | 109.77 | 1,128,700 |
| May 12, 2021 | 116.83 | 118.82 | 112.76 | 113.93 | 113.93 | 1,575,800 |
| May 11, 2021 | 118.01 | 124.22 | 116.31 | 120.19 | 120.19 | 1,396,600 |
| May 10, 2021 | 133.01 | 133.27 | 121.41 | 121.78 | 121.78 | 1,282,000 |
| May 07, 2021 | 129.92 | 137.84 | 128.65 | 135.39 | 135.39 | 2,143,700 |
| May 06, 2021 | 137.55 | 137.57 | 130.84 | 134.62 | 134.62 | 1,683,000 |
| May 05, 2021 | 150.30 | 150.30 | 139.41 | 139.73 | 139.73 | 1,024,700 |
| May 04, 2021 | 150.58 | 151.00 | 144.32 | 148.19 | 148.19 | 907,200 |
| May 03, 2021 | 159.10 | 160.53 | 151.70 | 152.80 | 152.80 | 638,000 |
| Apr 30, 2021 | 160.14 | 161.59 | 157.77 | 158.98 | 158.98 | 545,000 |
| Apr 29, 2021 | 164.00 | 165.95 | 158.76 | 160.70 | 160.70 | 474,100 |
| Apr 28, 2021 | 163.73 | 166.20 | 163.10 | 164.34 | 164.34 | 496,200 |
| Apr 27, 2021 | 165.90 | 169.43 | 163.34 | 164.56 | 164.56 | 699,300 |
| Apr 26, 2021 | 159.92 | 166.57 | 158.30 | 165.68 | 165.68 | 703,800 |
| Apr 23, 2021 | 154.24 | 160.77 | 153.93 | 158.25 | 158.25 | 1,033,900 |
| Apr 22, 2021 | 152.83 | 159.05 | 151.69 | 155.71 | 155.71 | 499,300 |
| Apr 21, 2021 | 149.99 | 153.86 | 147.25 | 152.80 | 152.80 | 1,929,000 |
| Apr 20, 2021 | 151.95 | 152.50 | 146.13 | 149.47 | 149.47 | 615,000 |
| Apr 19, 2021 | 156.47 | 157.58 | 150.51 | 152.92 | 152.92 | 572,600 |
| Apr 16, 2021 | 159.27 | 159.66 | 156.35 | 158.50 | 158.50 | 468,700 |
| Apr 15, 2021 | 156.61 | 161.35 | 155.94 | 159.20 | 159.20 | 678,700 |
| Apr 14, 2021 | 158.00 | 158.12 | 153.92 | 155.03 | 155.03 | 540,200 |
| Apr 13, 2021 | 154.44 | 158.88 | 153.14 | 156.84 | 156.84 | 589,400 |
| Apr 12, 2021 | 155.57 | 156.93 | 151.35 | 155.00 | 155.00 | 875,100 |
| Apr 09, 2021 | 158.63 | 159.91 | 155.27 | 157.17 | 157.17 | 695,500 |
| Apr 08, 2021 | 159.84 | 162.12 | 158.36 | 159.52 | 159.52 | 976,500 |
| Apr 07, 2021 | 162.16 | 162.16 | 156.10 | 158.03 | 158.03 | 747,600 |
| Apr 06, 2021 | 160.00 | 164.50 | 158.98 | 162.02 | 162.02 | 1,092,300 |
| Apr 05, 2021 | 159.75 | 160.21 | 155.24 | 159.00 | 159.00 | 576,900 |
| Apr 01, 2021 | 153.99 | 160.10 | 153.94 | 156.99 | 156.99 | 764,300 |
| Mar 31, 2021 | 149.01 | 156.13 | 147.08 | 152.65 | 152.65 | 1,112,900 |
| Mar 30, 2021 | 136.74 | 147.87 | 134.33 | 146.79 | 146.79 | 1,252,800 |
| Mar 29, 2021 | 136.65 | 143.68 | 134.00 | 138.53 | 138.53 | 1,044,800 |
| Mar 26, 2021 | 134.66 | 136.75 | 131.31 | 135.57 | 135.57 | 569,400 |
| Mar 25, 2021 | 133.00 | 136.75 | 129.47 | 134.44 | 134.44 | 1,202,900 |
| Mar 24, 2021 | 143.17 | 143.17 | 133.93 | 134.51 | 134.51 | 616,100 |
| Mar 23, 2021 | 147.27 | 148.44 | 142.00 | 142.98 | 142.98 | 658,400 |
| Mar 22, 2021 | 145.11 | 149.21 | 143.43 | 146.87 | 146.87 | 626,300 |
| Mar 19, 2021 | 141.59 | 146.99 | 140.00 | 145.55 | 145.55 | 986,000 |
| Mar 18, 2021 | 144.41 | 144.86 | 140.00 | 141.52 | 141.52 | 790,800 |
| Mar 17, 2021 | 142.48 | 149.45 | 141.05 | 145.86 | 145.86 | 723,900 |
| Mar 16, 2021 | 148.43 | 150.40 | 143.40 | 145.50 | 145.50 | 698,700 |
| Mar 15, 2021 | 140.38 | 146.23 | 140.38 | 145.51 | 145.51 | 709,400 |
| Mar 12, 2021 | 143.12 | 143.76 | 140.01 | 142.96 | 142.96 | 557,700 |
| Mar 11, 2021 | 140.58 | 145.98 | 139.84 | 144.94 | 144.94 | 1,032,000 |
| Mar 10, 2021 | 137.85 | 142.15 | 135.75 | 136.70 | 136.70 | 889,200 |
| Mar 09, 2021 | 133.03 | 138.81 | 131.09 | 136.28 | 136.28 | 1,185,600 |
| Mar 08, 2021 | 134.45 | 138.91 | 126.75 | 127.83 | 127.83 | 1,570,000 |
| Mar 05, 2021 | 133.38 | 135.58 | 121.78 | 135.27 | 135.27 | 2,163,900 |
| Mar 04, 2021 | 143.35 | 144.80 | 130.05 | 133.15 | 133.15 | 1,739,100 |
| Mar 03, 2021 | 153.63 | 154.00 | 141.81 | 143.70 | 143.70 | 1,327,400 |
| Mar 02, 2021 | 154.02 | 157.60 | 153.00 | 154.63 | 154.63 | 1,123,200 |
| Mar 01, 2021 | 149.48 | 153.45 | 147.70 | 152.14 | 152.14 | 671,100 |
| Feb 26, 2021 | 151.14 | 153.20 | 142.23 | 147.18 | 147.18 | 1,406,100 |
| Feb 25, 2021 | 154.00 | 154.97 | 146.00 | 149.45 | 149.45 | 2,986,300 |
| Feb 24, 2021 | 160.57 | 163.57 | 157.29 | 162.24 | 162.24 | 665,000 |
| Feb 23, 2021 | 155.00 | 161.69 | 148.53 | 160.15 | 160.15 | 1,364,000 |
| Feb 22, 2021 | 169.85 | 171.00 | 159.54 | 159.95 | 159.95 | 779,900 |
| Feb 19, 2021 | 169.00 | 172.65 | 168.77 | 170.45 | 170.45 | 545,700 |
| Feb 18, 2021 | 165.69 | 168.50 | 162.50 | 167.34 | 167.34 | 580,600 |
| Feb 17, 2021 | 173.33 | 173.33 | 163.79 | 168.61 | 168.61 | 578,700 |
| Feb 16, 2021 | 180.61 | 180.83 | 170.40 | 173.24 | 173.24 | 1,017,600 |
| Feb 12, 2021 | 168.71 | 181.07 | 167.39 | 179.10 | 179.10 | 1,294,600 |
| Feb 11, 2021 | 163.85 | 169.79 | 162.38 | 168.31 | 168.31 | 1,257,900 |
| Feb 10, 2021 | 162.71 | 164.10 | 155.44 | 162.02 | 162.02 | 691,100 |
| Feb 09, 2021 | 162.97 | 164.55 | 161.24 | 163.34 | 163.34 | 1,850,300 |
| Feb 08, 2021 | 164.22 | 164.22 | 160.30 | 162.08 | 162.08 | 961,700 |
| Feb 05, 2021 | 159.55 | 163.47 | 157.53 | 162.59 | 162.59 | 715,000 |
| Feb 04, 2021 | 158.50 | 160.18 | 157.07 | 158.24 | 158.24 | 295,900 |
| Feb 03, 2021 | 158.12 | 160.66 | 156.36 | 158.26 | 158.26 | 498,700 |
| Feb 02, 2021 | 158.15 | 159.80 | 154.62 | 158.35 | 158.35 | 669,200 |
| Feb 01, 2021 | 155.31 | 157.77 | 151.54 | 155.41 | 155.41 | 934,000 |
| Jan 29, 2021 | 156.00 | 157.34 | 149.44 | 155.50 | 155.50 | 694,300 |
| Jan 28, 2021 | 147.21 | 157.99 | 147.00 | 156.68 | 156.68 | 1,400,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
