UK markets closed

Guardant Health, Inc. (GH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
44.71-1.54 (-3.33%)
As of 02:59PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202246.2146.3843.4444.7144.71678,000
24 Jun 202244.7646.2744.0146.2546.252,121,000
23 Jun 202241.4144.5441.2144.4644.461,427,100
22 Jun 202237.3641.6037.2940.8740.871,324,300
21 Jun 202237.8539.1037.6338.2438.241,791,000
17 Jun 202236.5539.1236.5537.1337.131,435,700
16 Jun 202236.9537.3535.1036.1436.141,267,200
15 Jun 202236.9439.4036.7638.4238.421,190,900
14 Jun 202237.4837.4834.1036.6036.601,512,300
13 Jun 202235.4236.4534.3535.8835.881,394,300
10 Jun 202237.8638.8936.8137.5037.501,301,200
09 Jun 202241.2641.2638.7539.0139.01959,500
08 Jun 202240.4043.4040.4042.1842.181,362,500
07 Jun 202238.1140.3837.9540.3540.35863,800
06 Jun 202238.9739.7037.8139.0239.02902,000
03 Jun 202240.6241.0037.7238.0338.031,150,200
02 Jun 202238.7341.8638.6341.4441.44874,300
01 Jun 202241.4542.5438.6038.6538.651,015,100
31 May 202242.8644.0040.2040.9840.981,363,200
27 May 202239.0043.2939.0043.0043.001,372,200
26 May 202236.8039.7135.5938.5238.521,276,700
25 May 202237.0137.6235.4936.4936.491,376,100
24 May 202237.0038.1036.1337.2737.271,867,000
23 May 202236.2638.2035.0437.9837.981,806,400
20 May 202235.6536.9933.5836.7736.771,625,900
19 May 202232.3534.8831.8134.7534.753,098,700
18 May 202233.8535.0032.0132.2132.211,647,300
17 May 202235.8535.9933.2834.4734.472,558,200
16 May 202235.4736.9434.4835.0935.091,620,300
13 May 202232.0536.1132.0535.9135.912,242,900
12 May 202228.0631.4727.6530.8530.852,696,300
11 May 202230.7231.7328.3228.8228.822,713,600
10 May 202231.4032.3728.5031.3331.334,170,700
09 May 202238.4438.5329.9230.6330.634,518,500
06 May 202246.9647.6536.3339.3239.325,902,200
05 May 202255.0055.0049.6250.7250.721,826,000
04 May 202254.5056.5850.7456.2156.211,759,300
03 May 202261.8263.9053.7754.6654.662,437,600
02 May 202261.9863.9859.5162.2162.211,193,100
29 Apr 202263.8065.5061.5461.7061.70606,400
28 Apr 202265.7165.8760.0764.3664.361,062,000
27 Apr 202266.0767.5064.6064.6964.69564,900
26 Apr 202268.7770.5965.8866.0566.05846,100
25 Apr 202265.7269.8665.0269.7669.76912,500
22 Apr 202266.0067.9464.2565.9265.92746,800
21 Apr 202270.9372.7065.3665.8465.84607,100
20 Apr 202272.2373.0769.3169.9569.95787,300
19 Apr 202270.7774.4270.1072.9172.91778,100
18 Apr 202272.0072.8570.3471.3571.35505,000
14 Apr 202273.4873.4870.8671.9971.99525,700
13 Apr 202271.1274.5569.8173.4073.40474,900
12 Apr 202272.0476.6370.9171.1871.18665,600
11 Apr 202272.3072.4468.3470.4370.43943,100
08 Apr 202273.2175.8072.1873.7573.75869,700
07 Apr 202271.7474.4670.1973.7573.75957,400
06 Apr 202273.0973.4569.5472.1172.111,409,200
05 Apr 202277.0077.5273.9275.0375.031,103,900
04 Apr 202273.8077.7272.7277.3577.351,813,300
01 Apr 202266.3373.1266.3173.0473.041,488,200
31 Mar 202266.6767.9465.9966.2466.24718,100
30 Mar 202266.9769.5865.7766.9966.991,045,600
29 Mar 202262.6867.5762.0867.5067.501,320,000
28 Mar 202259.3661.6258.4460.9460.94560,800
25 Mar 202259.8260.1757.0859.2659.26789,400
24 Mar 202258.8360.1856.7459.5959.59623,900
23 Mar 202260.3660.7557.8058.8158.811,003,300
22 Mar 202258.5661.9457.0160.9460.94813,300
21 Mar 202258.2759.9257.0257.6957.69689,800
18 Mar 202255.7659.5655.2659.4659.461,243,000
17 Mar 202252.9955.9951.2555.8255.82888,800
16 Mar 202250.3553.3349.9553.2853.281,017,700
15 Mar 202248.9749.9946.8748.7648.761,217,200
14 Mar 202253.8054.6547.9548.2548.251,345,600
11 Mar 202259.7459.7454.1454.4054.40639,300
10 Mar 202258.7459.1056.7858.6858.68969,300
09 Mar 202257.6660.8857.5260.2960.29815,200
08 Mar 202253.4359.3353.0056.1456.141,227,500
07 Mar 202258.1858.9353.5053.6853.681,497,200
04 Mar 202260.3262.5257.1457.9257.92874,100
03 Mar 202266.3966.3960.3660.6560.651,079,700
02 Mar 202266.0466.6563.1465.7365.73848,500
01 Mar 202266.5269.0565.6166.3366.33776,400
28 Feb 202265.6868.6365.2666.2766.27922,500
25 Feb 202265.5466.7463.3766.2166.211,030,700
24 Feb 202258.7765.8156.8165.6065.601,804,900
23 Feb 202263.1563.3959.1359.6359.631,350,500
22 Feb 202261.2863.5860.6661.9161.911,567,500
18 Feb 202264.6364.8660.8462.1062.101,021,500
17 Feb 202269.1969.1964.4064.7964.79905,500
16 Feb 202271.3872.0568.0370.2570.25730,400
15 Feb 202271.5073.4471.3172.3872.38785,300
14 Feb 202271.7473.7269.7370.0070.00902,900
11 Feb 202273.7975.4070.0871.3171.311,142,800
10 Feb 202273.8078.3472.6473.6873.68895,000
09 Feb 202273.4976.8673.3175.2175.21768,500
08 Feb 202271.8474.0271.3172.3372.33593,500
07 Feb 202272.0376.6872.0072.6372.63634,800
04 Feb 202271.0673.6270.3573.0073.00806,000
03 Feb 202268.9171.8368.4971.0971.091,605,600
02 Feb 202272.4273.3968.4470.5070.50995,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...