UK markets closed

Guardant Health, Inc. (GH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.26-0.42 (-2.25%)
At close: 04:00PM EDT
17.94 -0.32 (-1.75%)
After hours: 06:48PM EDT
Time period:
14 Apr 2023 - 14 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202418.4218.5817.9618.2618.261,308,100
11 Apr 202419.3519.4118.3218.6818.681,113,300
10 Apr 202418.2919.2118.0219.1119.111,853,900
09 Apr 202418.7519.8618.7519.2019.201,950,700
08 Apr 202417.6118.8017.5918.6618.662,216,700
05 Apr 202418.0518.3017.5717.6317.632,482,700
04 Apr 202419.8620.1218.1318.1518.153,649,400
03 Apr 202420.7621.6819.5319.7019.703,183,600
02 Apr 202422.2522.5719.6220.7920.796,454,800
01 Apr 202420.7020.7019.3620.2520.252,065,100
28 Mar 202418.2020.7618.1320.6320.635,569,100
27 Mar 202417.8017.9817.2017.9617.962,741,800
26 Mar 202417.2217.7716.9217.6917.691,804,700
25 Mar 202417.2617.3516.9517.1317.131,670,300
22 Mar 202417.5317.7217.0617.2517.251,202,000
21 Mar 202418.0018.3317.4817.5617.561,595,700
20 Mar 202418.1418.2017.7517.9317.931,438,700
19 Mar 202417.2818.0517.2417.9417.941,454,800
18 Mar 202417.8017.9717.4017.4517.452,146,600
15 Mar 202418.1518.5517.6517.7417.742,459,000
14 Mar 202419.2919.4617.9418.3718.372,209,200
13 Mar 202418.5019.3118.5019.0019.001,542,600
12 Mar 202419.0219.0818.3518.6418.641,306,300
11 Mar 202419.8420.3318.9018.9918.991,065,200
08 Mar 202420.0020.5919.3219.7319.731,402,300
07 Mar 202418.6020.0518.4319.8619.861,948,800
06 Mar 202418.9119.1318.2318.4618.461,269,400
05 Mar 202418.5819.1118.4018.7718.771,340,700
04 Mar 202419.0519.2418.6018.9218.921,342,900
01 Mar 202419.0019.4018.7518.9718.971,117,000
29 Feb 202419.0419.5218.8519.0019.002,326,800
28 Feb 202419.1919.4218.7018.7318.732,059,400
27 Feb 202420.5520.5719.3519.5319.533,196,900
26 Feb 202419.3720.3319.0820.1420.143,701,000
23 Feb 202421.0022.0219.1119.4219.425,346,100
22 Feb 202422.6522.8121.9422.2722.271,746,500
21 Feb 202422.7422.7521.9822.6622.661,391,400
20 Feb 202422.0122.8621.7122.8322.831,487,600
16 Feb 202421.8022.7121.5322.4222.421,387,800
15 Feb 202422.3022.7820.8122.1322.132,012,600
14 Feb 202421.7822.4721.5622.0522.051,086,000
13 Feb 202422.1322.1821.1621.3521.351,698,000
12 Feb 202422.5223.3622.4823.2323.23964,400
09 Feb 202422.5322.8922.2022.6122.61890,800
08 Feb 202422.0022.4621.8522.3922.39638,900
07 Feb 202422.4622.5522.0222.0822.08824,600
06 Feb 202421.2022.5620.9022.5322.531,328,800
05 Feb 202421.6621.9821.2721.2921.291,631,000
02 Feb 202421.7022.4221.1922.1922.191,501,400
01 Feb 202422.0122.2221.5621.9321.932,880,900
31 Jan 202422.2622.9221.7521.9321.931,996,800
30 Jan 202423.8723.9822.2522.2622.262,333,700
29 Jan 202423.0024.0222.8024.0124.011,032,800
26 Jan 202422.9723.3022.3223.1023.101,308,900
25 Jan 202422.8923.5522.4222.6222.621,227,500
24 Jan 202423.2223.4022.1322.5422.542,452,600
23 Jan 202423.7723.9722.7522.9322.932,633,300
22 Jan 202423.3724.3522.9723.2223.222,013,900
19 Jan 202423.6723.9522.9723.2123.211,458,600
18 Jan 202423.6223.8322.8023.6923.691,631,100
17 Jan 202423.0323.7223.0023.6023.601,662,300
16 Jan 202423.8023.8023.0523.5523.551,541,500
12 Jan 202425.1825.6623.9324.2024.201,534,000
11 Jan 202425.8226.0324.5924.9324.931,256,700
10 Jan 202426.0426.4225.8826.2226.221,163,100
09 Jan 202426.7427.6126.0226.0426.041,191,600
08 Jan 202426.5527.0325.1026.9126.911,465,300
05 Jan 202424.7926.0724.5325.7825.781,105,500
04 Jan 202425.3825.5524.9525.1825.181,892,100
03 Jan 202426.4226.4225.1425.3825.381,295,500
02 Jan 202426.6327.3926.3326.5126.511,120,000
29 Dec 202327.7427.8826.8527.0527.05665,400
28 Dec 202327.8028.4427.5827.8627.86918,100
27 Dec 202328.7428.9827.7828.0228.02769,000
26 Dec 202328.6529.0728.3828.5528.551,031,500
22 Dec 202327.5229.0027.4528.7528.751,625,100
21 Dec 202325.9127.3425.8627.3027.301,196,000
20 Dec 202325.8027.3525.2025.2225.222,226,600
19 Dec 202327.8028.2227.1727.9027.901,759,900
18 Dec 202328.1328.3226.9627.2227.221,152,100
15 Dec 202329.8329.9328.1128.1928.192,459,100
14 Dec 202329.0630.3629.0629.5029.502,467,800
13 Dec 202326.1228.4226.1228.3728.371,922,700
12 Dec 202326.6527.1425.6726.7926.791,442,000
11 Dec 202325.8626.9025.2026.5526.552,330,500
08 Dec 202326.0026.0625.3825.7425.741,093,300
07 Dec 202325.8926.3425.5126.2626.261,205,000
06 Dec 202326.7526.9725.6725.7425.741,233,500
05 Dec 202326.5826.8625.9126.4126.411,045,700
04 Dec 202326.3427.5426.1526.9326.931,035,900
01 Dec 202325.1826.4224.7526.3326.331,054,800
30 Nov 202325.5026.5025.0825.1725.171,454,400
29 Nov 202324.9526.4324.9525.1225.121,531,800
28 Nov 202324.2024.8723.8724.7924.79875,300
27 Nov 202323.9424.6423.3724.4024.401,119,400
24 Nov 202323.0624.2223.0624.1924.19430,400
22 Nov 202323.1823.9423.0123.2323.23858,300
21 Nov 202323.7523.7722.8522.9222.921,080,500
20 Nov 202323.3624.1623.2123.9023.901,313,000
17 Nov 202322.5823.6122.3423.2823.281,686,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...