UK Markets close in 58 mins

Guardant Health, Inc. (GH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
23.58+0.60 (+2.61%)
As of 10:32AM EDT. Market open.
Time period:
29 Mar 2022 - 29 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 202323.3324.1123.2323.5823.58295,156
28 Mar 202324.2024.3122.7622.9822.981,422,700
27 Mar 202324.5024.8923.9024.3324.331,334,600
24 Mar 202324.3924.3923.2224.1824.182,271,300
23 Mar 202325.2825.6623.8324.4824.484,975,000
22 Mar 202326.6126.7725.1225.1425.142,918,000
21 Mar 202326.0426.9825.8026.5526.553,499,000
20 Mar 202327.4427.4425.9225.9525.951,448,500
17 Mar 202328.7428.7427.2627.9427.941,838,200
16 Mar 202327.6529.3827.4528.2628.262,229,300
15 Mar 202326.1026.8025.7026.7826.78878,300
14 Mar 202326.5927.0525.9626.6926.691,446,800
13 Mar 202324.6426.2424.2025.8625.862,349,500
10 Mar 202326.7826.8624.2125.0125.013,229,100
09 Mar 202327.9528.6526.8326.9426.941,486,100
08 Mar 202329.7529.7528.6728.8828.88967,400
07 Mar 202330.0730.3929.3429.8029.801,890,800
06 Mar 202332.1232.2130.2030.2330.232,207,100
03 Mar 202331.6132.7131.5932.0832.081,370,900
02 Mar 202329.0031.7828.7431.5131.511,654,500
01 Mar 202330.7630.9829.0629.3629.361,899,400
28 Feb 202330.1131.8229.8430.8930.892,325,200
27 Feb 202328.9330.6328.3930.3530.352,513,900
24 Feb 202326.7029.6725.8528.8828.884,855,200
23 Feb 202327.5927.8525.5325.8625.864,646,100
22 Feb 202327.8027.8926.7827.6627.662,638,600
21 Feb 202327.8428.1227.0827.1527.152,815,400
17 Feb 202328.5728.8527.8728.4528.454,645,800
16 Feb 202328.6029.7628.4628.6928.693,515,900
15 Feb 202328.0029.0227.7928.9728.97779,400
14 Feb 202327.4929.1327.1627.9227.921,497,100
13 Feb 202328.1528.7427.6727.8427.841,158,100
10 Feb 202328.0028.3927.2027.9927.991,199,100
09 Feb 202330.2330.2828.2228.4028.401,210,000
08 Feb 202328.5331.3428.5329.7729.772,730,800
07 Feb 202329.6929.6927.7728.5628.562,085,600
06 Feb 202331.3831.7729.5229.5629.561,668,000
03 Feb 202331.2932.5230.5931.9431.941,850,400
02 Feb 202332.9734.3532.1832.3932.392,939,000
01 Feb 202331.9332.5531.1532.0132.011,740,100
31 Jan 202331.0332.1030.9731.4331.431,714,100
30 Jan 202331.1631.4630.3630.8730.871,137,400
27 Jan 202330.7431.8830.5931.4831.481,001,400
26 Jan 202332.2732.6630.4731.0731.07646,900
25 Jan 202331.9031.9030.1531.6331.63892,900
24 Jan 202333.5534.3632.3432.4832.481,222,200
23 Jan 202331.8334.1431.6033.7633.761,968,700
20 Jan 202332.2332.2329.4431.7031.701,858,000
19 Jan 202331.6831.9830.3031.6731.671,754,500
18 Jan 202331.9634.1131.8032.0032.001,757,700
17 Jan 202330.2731.5629.7131.1231.122,464,700
13 Jan 202330.2030.9129.7530.4330.431,381,100
12 Jan 202331.2131.5629.4030.6630.661,093,400
11 Jan 202329.1731.2028.6530.7730.772,105,600
10 Jan 202327.2929.4527.2929.1429.141,875,500
09 Jan 202328.0029.2727.5127.7927.792,076,400
06 Jan 202327.5828.1725.6525.9525.952,191,700
05 Jan 202327.0327.5925.8627.0327.031,724,600
04 Jan 202327.4327.6026.2026.7026.701,245,200
03 Jan 202327.9828.4026.2927.0027.001,320,200
30 Dec 202226.3827.3325.6927.2027.201,468,900
29 Dec 202225.8427.4725.3727.0527.051,876,900
28 Dec 202225.3025.8924.6325.4425.441,823,500
27 Dec 202227.3927.8325.2525.6325.632,723,900
23 Dec 202229.9830.0827.8527.9027.902,951,700
22 Dec 202229.7531.2029.5230.2430.241,740,900
21 Dec 202230.1030.9129.5530.3930.391,962,100
20 Dec 202229.7330.7629.2630.0030.002,656,400
19 Dec 202230.2531.5329.4130.2330.233,632,900
16 Dec 202230.0131.1727.7530.0630.0614,447,800
15 Dec 202240.9742.2539.9241.2641.262,539,600
14 Dec 202244.4644.8539.9742.2442.241,790,800
13 Dec 202248.7650.1144.4144.7844.78989,200
12 Dec 202246.2047.1645.4045.9745.97694,300
09 Dec 202247.0747.9246.1946.4146.41701,200
08 Dec 202248.6050.4847.1947.3547.35860,300
07 Dec 202249.0950.1647.8648.2248.22572,300
06 Dec 202251.9552.2648.4849.5149.51763,000
05 Dec 202253.1953.5850.7451.9551.95627,200
02 Dec 202250.9654.1549.6053.8153.81624,800
01 Dec 202252.5354.0051.9252.4152.41562,400
30 Nov 202249.7452.3548.7352.3452.34908,600
29 Nov 202251.6052.0249.2249.5049.50463,700
28 Nov 202251.1652.8550.3351.1051.10698,800
25 Nov 202249.7151.5649.2951.5251.52375,300
23 Nov 202247.0750.3547.0550.0750.07527,500
22 Nov 202247.9248.3946.1547.0347.03741,700
21 Nov 202247.5349.1047.2248.1848.18731,600
18 Nov 202249.2549.7446.8948.1748.17898,800
17 Nov 202248.7449.0346.2048.4148.41789,300
16 Nov 202250.8050.8248.4749.4649.46715,000
15 Nov 202251.0052.7650.1051.2551.25960,400
14 Nov 202252.6853.3148.2048.2548.251,250,800
11 Nov 202249.4954.4749.4753.5453.542,114,000
10 Nov 202244.4349.2944.4349.2649.261,563,800
09 Nov 202244.0044.0041.2941.4241.42972,800
08 Nov 202246.8047.5243.7044.3544.351,476,100
07 Nov 202247.9748.6146.5947.2047.201,074,900
04 Nov 202243.5547.8040.3447.2747.272,009,400
03 Nov 202244.8447.0144.1445.0545.051,940,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...