UK Markets closed

Guardant Health, Inc. (GH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
77.58-1.22 (-1.55%)
At close: 04:00PM EST
77.58 0.00 (0.00%)
After hours: 04:42PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 202278.3879.2474.4877.5877.582,015,000
13 Jan 202285.1885.8978.4878.8078.801,964,800
12 Jan 202291.2092.9085.1785.8585.851,135,200
11 Jan 202292.3794.5588.4990.9490.941,243,300
10 Jan 202286.0892.9385.3192.4192.412,510,300
07 Jan 202290.6093.1087.4287.8387.83851,800
06 Jan 202288.2792.2084.5090.2490.24992,200
05 Jan 202297.09100.0088.6388.9188.911,245,700
04 Jan 2022101.13102.8593.5597.9897.981,305,000
03 Jan 202299.71101.7298.13100.49100.49843,600
31 Dec 2021100.55102.0499.80100.02100.02465,700
30 Dec 202196.09101.7796.09100.23100.23687,800
29 Dec 202197.0597.9695.5596.2696.26472,400
28 Dec 202195.4499.0894.9796.0196.01800,300
27 Dec 202198.0098.4995.4195.6695.66690,000
23 Dec 2021100.32100.5295.6197.4897.48579,200
22 Dec 2021100.63102.6898.5399.4999.49870,600
21 Dec 202199.86102.0097.80101.03101.031,240,900
20 Dec 2021101.25103.1698.8799.6799.671,263,300
17 Dec 202197.58103.9294.83103.10103.102,205,800
16 Dec 202196.7398.9395.1197.7597.751,545,000
15 Dec 202192.0096.8790.1896.5496.541,425,700
14 Dec 202190.5794.3589.0291.4591.45733,400
13 Dec 202193.5097.6290.0794.1694.16634,000
10 Dec 202195.5997.6593.5793.8293.821,382,500
09 Dec 202197.0097.1793.3494.2694.26898,800
08 Dec 202195.2998.7592.2097.3497.34606,200
07 Dec 202191.6996.7091.6595.3995.39815,100
06 Dec 202190.0990.2885.4188.7188.711,573,900
03 Dec 202195.8597.1387.0090.7090.701,255,200
02 Dec 202196.98100.5294.6795.9895.981,185,500
01 Dec 2021105.76107.0397.5197.6697.661,557,200
30 Nov 2021102.91107.10102.55105.12105.121,124,900
29 Nov 2021108.03108.50102.80103.90103.90898,600
26 Nov 2021107.92111.48106.01106.92106.92766,800
24 Nov 202196.26107.3696.26107.25107.252,376,600
23 Nov 202198.0098.1991.1992.8992.891,567,900
22 Nov 202198.0698.5595.3098.0098.001,228,400
19 Nov 2021100.00102.4796.9697.5897.581,640,100
18 Nov 2021105.33105.8798.3099.9399.933,048,300
17 Nov 2021105.16106.58104.29105.33105.33775,300
16 Nov 2021103.86105.49102.00105.23105.231,615,200
15 Nov 2021103.95104.99101.54103.65103.65529,700
12 Nov 2021105.31107.60103.46103.80103.80837,100
11 Nov 2021103.96105.33101.83105.28105.28660,700
10 Nov 2021106.38107.99103.53103.77103.77599,400
09 Nov 2021111.00111.65106.62107.81107.81621,900
08 Nov 2021111.09111.79107.01110.43110.431,350,100
05 Nov 2021113.50119.68109.01110.19110.191,404,700
04 Nov 2021115.18116.73113.87114.80114.80870,900
03 Nov 2021117.26117.26113.11114.50114.50796,100
02 Nov 2021120.00120.36117.20117.61117.61629,700
01 Nov 2021117.68121.26117.38120.43120.43717,200
29 Oct 2021116.71117.74114.26116.79116.79490,200
28 Oct 2021111.89118.25111.08118.19118.19677,100
27 Oct 2021114.68115.27111.58112.28112.28807,200
26 Oct 2021115.00115.24112.05114.48114.48835,500
25 Oct 2021109.74114.82109.43114.54114.541,014,900
22 Oct 2021109.47109.48107.71109.35109.35364,100
21 Oct 2021105.72110.03105.72109.52109.52575,200
20 Oct 2021106.06107.20104.64106.44106.44537,300
19 Oct 2021100.09106.9199.44105.06105.061,661,700
18 Oct 2021100.58101.6098.3899.4499.441,071,300
15 Oct 2021104.90105.20101.00101.60101.60822,100
14 Oct 2021102.45106.18102.31104.24104.241,291,000
13 Oct 2021103.88105.12101.78102.01102.011,020,900
12 Oct 2021104.09105.23103.10103.57103.57829,200
11 Oct 2021103.73105.80102.54103.60103.60777,200
08 Oct 2021112.34112.52103.90104.33104.331,223,400
07 Oct 2021106.75112.20106.47111.59111.591,006,400
06 Oct 2021104.09107.77104.09106.34106.34847,700
05 Oct 2021105.59109.28102.57105.40105.401,100,400
04 Oct 2021115.12117.41105.56105.97105.972,245,700
01 Oct 2021117.89118.00102.01107.51107.515,369,000
30 Sept 2021121.84126.36121.48125.01125.01572,300
29 Sept 2021123.28124.00120.68121.10121.10729,200
28 Sept 2021123.70123.77118.06122.49122.491,172,100
27 Sept 2021128.29128.29122.56125.72125.721,009,900
24 Sept 2021128.50129.31126.40128.40128.40409,000
23 Sept 2021131.95132.00128.13129.32129.32524,200
22 Sept 2021130.27132.83128.84131.27131.27555,100
21 Sept 2021129.63132.46129.49130.27130.27438,800
20 Sept 2021129.30130.88126.80129.16129.16624,200
17 Sept 2021127.80132.87127.52132.05132.051,445,900
16 Sept 2021127.09128.22125.08126.98126.98487,600
15 Sept 2021126.24127.37123.64127.00127.00520,000
14 Sept 2021127.20129.13125.96127.01127.01466,200
13 Sept 2021130.29130.29122.33126.47126.47717,000
10 Sept 2021131.12131.15127.30129.09129.09390,400
09 Sept 2021130.80133.53129.30130.85130.85660,600
08 Sept 2021131.66131.69126.84130.00130.001,053,100
07 Sept 2021130.77133.20130.21132.17132.17449,700
03 Sept 2021131.32132.59130.41131.72131.72659,500
02 Sept 2021131.80133.82130.95131.31131.31822,700
01 Sept 2021128.14132.01126.77131.51131.51941,100
31 Aug 2021126.27127.43124.26127.27127.271,022,200
30 Aug 2021122.22126.50120.24126.20126.201,395,500
27 Aug 2021118.34121.59117.41120.35120.35629,300
26 Aug 2021117.53119.00115.90117.83117.83797,500
25 Aug 2021112.98118.17112.55117.70117.70907,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...