Guardant Health, Inc. (GH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

47.64

-2.72

(-5.40%)

As of 12:00PM EDT. Market open.

Advertisement

Time Period:

Aug 19, 2021 - Aug 19, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 19, 2022	49.16	50.70	47.09	47.64	47.64	225,515
Aug 18, 2022	51.34	51.34	48.70	50.36	50.36	732,300
Aug 17, 2022	51.92	52.72	51.01	51.42	51.42	836,500
Aug 16, 2022	54.54	54.54	51.23	53.17	53.17	802,200
Aug 15, 2022	54.16	56.85	53.75	55.04	55.04	629,900
Aug 12, 2022	53.48	54.96	53.00	54.18	54.18	526,000
Aug 11, 2022	53.56	56.45	52.42	53.13	53.13	1,391,700
Aug 10, 2022	50.60	53.16	49.63	53.08	53.08	1,234,600
Aug 09, 2022	53.77	53.77	48.56	48.96	48.96	1,344,900
Aug 08, 2022	53.60	57.29	53.60	54.50	54.50	1,024,300
Aug 05, 2022	47.05	52.93	45.65	52.92	52.92	1,883,900
Aug 04, 2022	51.42	53.78	50.89	51.09	51.09	1,006,800
Aug 03, 2022	51.45	52.48	50.88	52.08	52.08	716,100
Aug 02, 2022	47.61	51.71	47.41	50.70	50.70	1,221,500
Aug 01, 2022	49.44	50.42	47.52	48.38	48.38	1,740,400
Jul 29, 2022	52.02	52.26	49.86	50.17	50.17	1,146,100
Jul 28, 2022	50.20	52.88	49.50	51.58	51.58	949,400
Jul 27, 2022	49.05	50.63	47.67	50.24	50.24	860,700
Jul 26, 2022	49.23	49.23	47.61	48.20	48.20	1,136,800
Jul 25, 2022	48.69	49.64	47.52	49.53	49.53	822,600
Jul 22, 2022	50.61	50.95	47.37	48.43	48.43	747,200
Jul 21, 2022	48.56	51.11	48.48	50.74	50.74	806,900
Jul 20, 2022	47.45	49.99	47.39	48.45	48.45	825,000
Jul 19, 2022	44.81	47.02	44.63	46.43	46.43	805,500
Jul 18, 2022	49.49	49.84	43.49	44.17	44.17	1,338,100
Jul 15, 2022	48.15	49.25	45.39	48.71	48.71	1,367,900
Jul 14, 2022	48.58	48.58	45.80	48.06	48.06	1,069,400
Jul 13, 2022	46.63	50.02	46.00	48.34	48.34	613,400
Jul 12, 2022	47.47	48.51	45.41	48.13	48.13	741,300
Jul 11, 2022	50.40	50.64	47.00	47.12	47.12	958,600
Jul 08, 2022	49.33	52.06	48.71	50.39	50.39	718,400
Jul 07, 2022	46.25	50.70	46.15	50.66	50.66	999,300
Jul 06, 2022	47.26	48.40	45.15	46.52	46.52	922,200
Jul 05, 2022	43.65	47.56	42.01	47.44	47.44	1,064,800
Jul 01, 2022	40.39	43.76	40.37	43.66	43.66	833,600
Jun 30, 2022	41.47	41.73	39.05	40.34	40.34	1,365,900
Jun 29, 2022	42.08	43.53	41.47	42.04	42.04	1,040,800
Jun 28, 2022	44.41	44.89	41.82	42.26	42.26	947,700
Jun 27, 2022	46.21	46.47	43.43	44.41	44.41	1,159,700
Jun 24, 2022	44.76	46.27	44.01	46.25	46.25	2,121,000
Jun 23, 2022	41.41	44.54	41.21	44.46	44.46	1,427,100
Jun 22, 2022	37.36	41.60	37.29	40.87	40.87	1,324,300
Jun 21, 2022	37.85	39.10	37.63	38.24	38.24	1,791,000
Jun 17, 2022	36.55	39.12	36.55	37.13	37.13	1,435,700
Jun 16, 2022	36.95	37.35	35.10	36.14	36.14	1,267,200
Jun 15, 2022	36.94	39.40	36.76	38.42	38.42	1,190,900
Jun 14, 2022	37.48	37.48	34.10	36.60	36.60	1,512,300
Jun 13, 2022	35.42	36.45	34.35	35.88	35.88	1,394,300
Jun 10, 2022	37.86	38.89	36.81	37.50	37.50	1,301,200
Jun 09, 2022	41.26	41.26	38.75	39.01	39.01	959,500
Jun 08, 2022	40.40	43.40	40.40	42.18	42.18	1,362,500
Jun 07, 2022	38.11	40.38	37.95	40.35	40.35	863,800
Jun 06, 2022	38.97	39.70	37.81	39.02	39.02	902,000
Jun 03, 2022	40.62	41.00	37.72	38.03	38.03	1,150,200
Jun 02, 2022	38.73	41.86	38.63	41.44	41.44	874,300
Jun 01, 2022	41.45	42.54	38.60	38.65	38.65	1,015,100
May 31, 2022	42.86	44.00	40.20	40.98	40.98	1,363,200
May 27, 2022	39.00	43.29	39.00	43.00	43.00	1,372,200
May 26, 2022	36.80	39.71	35.59	38.52	38.52	1,276,700
May 25, 2022	37.01	37.62	35.49	36.49	36.49	1,376,100
May 24, 2022	37.00	38.10	36.13	37.27	37.27	1,867,000
May 23, 2022	36.26	38.20	35.04	37.98	37.98	1,806,400
May 20, 2022	35.65	36.99	33.58	36.77	36.77	1,625,900
May 19, 2022	32.35	34.88	31.81	34.75	34.75	3,098,700
May 18, 2022	33.85	35.00	32.01	32.21	32.21	1,647,300
May 17, 2022	35.85	35.99	33.28	34.47	34.47	2,558,200
May 16, 2022	35.47	36.94	34.48	35.09	35.09	1,620,300
May 13, 2022	32.05	36.11	32.05	35.91	35.91	2,242,900
May 12, 2022	28.06	31.47	27.65	30.85	30.85	2,696,300
May 11, 2022	30.72	31.73	28.32	28.82	28.82	2,713,600
May 10, 2022	31.40	32.37	28.50	31.33	31.33	4,170,700
May 09, 2022	38.44	38.53	29.92	30.63	30.63	4,518,500
May 06, 2022	46.96	47.65	36.33	39.32	39.32	5,902,200
May 05, 2022	55.00	55.00	49.62	50.72	50.72	1,826,000
May 04, 2022	54.50	56.58	50.74	56.21	56.21	1,759,300
May 03, 2022	61.82	63.90	53.77	54.66	54.66	2,437,600
May 02, 2022	61.98	63.98	59.51	62.21	62.21	1,193,100
Apr 29, 2022	63.80	65.50	61.54	61.70	61.70	606,400
Apr 28, 2022	65.71	65.87	60.07	64.36	64.36	1,062,000
Apr 27, 2022	66.07	67.50	64.60	64.69	64.69	564,900
Apr 26, 2022	68.77	70.59	65.88	66.05	66.05	846,100
Apr 25, 2022	65.72	69.86	65.02	69.76	69.76	912,500
Apr 22, 2022	66.00	67.94	64.25	65.92	65.92	746,800
Apr 21, 2022	70.93	72.70	65.36	65.84	65.84	607,100
Apr 20, 2022	72.23	73.07	69.31	69.95	69.95	787,300
Apr 19, 2022	70.77	74.42	70.10	72.91	72.91	778,100
Apr 18, 2022	72.00	72.85	70.34	71.35	71.35	505,000
Apr 14, 2022	73.48	73.48	70.86	71.99	71.99	525,700
Apr 13, 2022	71.12	74.55	69.81	73.40	73.40	474,900
Apr 12, 2022	72.04	76.63	70.91	71.18	71.18	665,600
Apr 11, 2022	72.30	72.44	68.34	70.43	70.43	943,100
Apr 08, 2022	73.21	75.80	72.18	73.75	73.75	869,700
Apr 07, 2022	71.74	74.46	70.19	73.75	73.75	957,400
Apr 06, 2022	73.09	73.45	69.54	72.11	72.11	1,409,200
Apr 05, 2022	77.00	77.52	73.92	75.03	75.03	1,103,900
Apr 04, 2022	73.80	77.72	72.72	77.35	77.35	1,813,300
Apr 01, 2022	66.33	73.12	66.31	73.04	73.04	1,488,200
Mar 31, 2022	66.67	67.94	65.99	66.24	66.24	718,100
Mar 30, 2022	66.97	69.58	65.77	66.99	66.99	1,045,600
Mar 29, 2022	62.68	67.57	62.08	67.50	67.50	1,320,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,231.08-52.66(-1.23%)

Dow 3033,718.74-280.30(-0.82%)

Nasdaq12,712.48-252.87(-1.95%)

Russell 20001,957.42-43.31(-2.16%)

Crude Oil91.93+1.43(+1.58%)

Gold1,763.80-7.40(-0.42%)

Guardant Health, Inc. (GH)

S&P 500
4,231.08
-52.66(-1.23%)

Dow 30
33,718.74
-280.30(-0.82%)

Nasdaq
12,712.48
-252.87(-1.95%)

Russell 2000
1,957.42
-43.31(-2.16%)

Crude Oil
91.93
+1.43(+1.58%)

Gold
1,763.80
-7.40(-0.42%)