UK markets close in 1 hour 21 minutes

Guardant Health, Inc. (GH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
108.65-0.87 (-0.79%)
As of 10:08AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 2021109.47109.47107.72108.65108.6555,974
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
24 Aug 2021108.87114.49108.59113.67113.671,087,500
23 Aug 2021103.49108.78103.13108.54108.54899,700
20 Aug 202198.87103.0998.43102.27102.27779,900
19 Aug 202198.2799.2396.7498.7798.77619,500
18 Aug 2021101.00102.0098.6598.9198.91378,300
17 Aug 202197.74100.3096.66100.06100.06639,900
16 Aug 2021100.70101.1098.5398.9498.94533,100
13 Aug 2021105.58106.75100.88101.28101.28495,000
12 Aug 2021102.87106.48101.21105.90105.90579,800
11 Aug 2021105.03105.1399.85103.93103.931,662,400
10 Aug 2021114.31114.94104.67105.03105.031,229,000
09 Aug 2021113.74116.37112.01114.40114.40667,900
06 Aug 2021117.58117.99111.74114.06114.061,652,700
05 Aug 2021114.21115.65111.63115.39115.39902,600
04 Aug 2021109.63114.99108.78113.85113.85681,100
03 Aug 2021112.90113.12108.19110.49110.49946,100
02 Aug 2021110.00114.38110.00112.56112.56520,600
30 Jul 2021109.85112.20109.12109.80109.80511,100
29 Jul 2021111.88113.06110.03110.15110.15734,500
28 Jul 2021110.31114.16110.31112.22112.22679,600
27 Jul 2021112.17112.78106.73109.66109.661,398,800
26 Jul 2021118.30118.31111.11111.76111.76949,500
23 Jul 2021119.44120.00117.03119.04119.04462,600
22 Jul 2021119.56121.22118.21119.44119.44380,500
21 Jul 2021117.06119.71115.53119.21119.21532,400
20 Jul 2021117.32117.99113.27117.05117.051,269,100
19 Jul 2021115.58118.95114.04116.84116.84632,400
16 Jul 2021114.59118.78112.95117.58117.58669,300
15 Jul 2021115.03116.78112.68113.62113.62831,800
14 Jul 2021121.96122.86113.99114.68114.68953,000
13 Jul 2021122.80125.12120.76121.06121.06809,400
12 Jul 2021124.27126.43121.87123.48123.48411,300
09 Jul 2021120.77124.85119.48123.89123.89652,600
08 Jul 2021119.50121.81116.61121.06121.06973,400
07 Jul 2021124.75125.34121.78121.92121.92837,600
06 Jul 2021124.49125.87121.27124.26124.26815,200
02 Jul 2021127.33127.83123.59124.29124.29491,300
01 Jul 2021124.09127.74123.36126.85126.85934,400
30 Jun 2021127.09127.93122.76124.19124.19778,300
29 Jun 2021126.47131.38125.02127.79127.791,019,100
28 Jun 2021124.00128.98124.00125.68125.68914,300
25 Jun 2021127.04127.82122.14123.23123.231,593,300
24 Jun 2021128.66128.67125.05125.81125.811,144,400
23 Jun 2021123.05129.68122.69127.64127.641,770,400
22 Jun 2021122.75124.12119.41123.42123.421,059,500
21 Jun 2021121.48121.66117.25119.99119.99758,200
18 Jun 2021118.76121.42118.42120.20120.202,058,400
17 Jun 2021116.11125.88116.11123.69123.691,320,600
16 Jun 2021117.70119.87114.73117.19117.19724,200
15 Jun 2021123.15123.90117.66117.69117.69629,200
14 Jun 2021121.54125.20121.30123.77123.77727,000
11 Jun 2021121.25121.25118.75120.94120.94824,200
10 Jun 2021113.60122.25113.06120.49120.491,833,100
09 Jun 2021116.26117.27114.00114.22114.221,643,100
08 Jun 2021118.82119.49114.07114.78114.781,627,400
07 Jun 2021116.61120.14116.09116.53116.531,349,600
04 Jun 2021117.90120.92117.18117.69117.69906,600
03 Jun 2021118.67119.64115.36117.90117.90606,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...