UK markets closed

Guardant Health, Inc. (GH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
48.05-0.91 (-1.86%)
At close: 04:00PM EDT
47.00 -1.05 (-2.18%)
After hours: 04:07PM EDT
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 202248.5950.2747.8148.0548.05575,746
23 Sept 202248.9449.9347.7948.9648.96596,300
22 Sept 202252.5053.2549.0949.8349.83850,100
21 Sept 202256.1857.1453.7153.7253.72468,100
20 Sept 202254.9156.9554.3655.6555.65629,800
19 Sept 202255.3656.0853.3455.0255.02802,300
16 Sept 202257.5057.5554.3756.0856.081,386,900
15 Sept 202258.7560.5157.9058.8958.89907,700
14 Sept 202259.1359.7557.0559.1859.18846,900
13 Sept 202257.6860.0456.8359.1859.181,145,900
12 Sept 202259.4061.6758.7061.0061.00900,800
09 Sept 202258.4659.9857.6659.2859.28720,000
08 Sept 202255.6058.3054.7957.9857.98839,900
07 Sept 202251.2355.8851.2355.7555.75975,400
06 Sept 202253.0353.0350.5651.1651.16777,600
02 Sept 202249.5053.2048.4053.1153.111,222,100
01 Sept 202249.1349.1346.8649.0749.07887,300
31 Aug 202249.4051.8749.4050.0650.06667,600
30 Aug 202251.0152.4348.0848.2248.22574,300
29 Aug 202248.5450.6948.3550.1550.15687,800
26 Aug 202253.6853.6849.7050.2750.27697,600
25 Aug 202252.0554.0350.5953.8753.87761,100
24 Aug 202248.4650.8747.5650.3550.35828,100
23 Aug 202247.2449.2746.3247.9747.97709,600
22 Aug 202247.0148.4746.2647.1447.14517,400
19 Aug 202249.1650.7047.0947.7647.76670,000
18 Aug 202251.3451.3448.7050.3650.36732,300
17 Aug 202251.9252.7251.0151.4251.42836,500
16 Aug 202254.5454.5451.2353.1753.17802,200
15 Aug 202254.1656.8553.7555.0455.04629,900
12 Aug 202253.4854.9653.0054.1854.18527,000
11 Aug 202253.5656.4552.4253.1353.131,391,700
10 Aug 202250.6053.1649.6353.0853.081,234,600
09 Aug 202253.7753.7748.5648.9648.961,344,900
08 Aug 202253.6057.2953.6054.5054.501,024,300
05 Aug 202247.0552.9345.6552.9252.921,883,900
04 Aug 202251.4253.7850.8951.0951.091,006,800
03 Aug 202251.4552.4850.8852.0852.08716,100
02 Aug 202247.6151.7147.4150.7050.701,221,500
01 Aug 202249.4450.4247.5248.3848.381,740,400
29 Jul 202252.0252.2649.8650.1750.171,146,100
28 Jul 202250.2052.8849.5051.5851.58949,400
27 Jul 202249.0550.6347.6750.2450.24860,700
26 Jul 202249.2349.2347.6148.2048.201,136,800
25 Jul 202248.6949.6447.5249.5349.53822,600
22 Jul 202250.6150.9547.3748.4348.43747,200
21 Jul 202248.5651.1148.4850.7450.74806,900
20 Jul 202247.4549.9947.3948.4548.45825,000
19 Jul 202244.8147.0244.6346.4346.43805,500
18 Jul 202249.4949.8443.4944.1744.171,338,100
15 Jul 202248.1549.2545.3948.7148.711,367,900
14 Jul 202248.5848.5845.8048.0648.061,069,400
13 Jul 202246.6350.0246.0048.3448.34613,400
12 Jul 202247.4748.5145.4148.1348.13741,300
11 Jul 202250.4050.6447.0047.1247.12958,600
08 Jul 202249.3352.0648.7150.3950.39718,400
07 Jul 202246.2550.7046.1550.6650.66999,300
06 Jul 202247.2648.4045.1546.5246.52922,200
05 Jul 202243.6547.5642.0147.4447.441,064,800
01 Jul 202240.3943.7640.3743.6643.66833,600
30 Jun 202241.4741.7339.0540.3440.341,365,900
29 Jun 202242.0843.5341.4742.0442.041,040,800
28 Jun 202244.4144.8941.8242.2642.26947,700
27 Jun 202246.2146.4743.4344.4144.411,159,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...