UK markets closed

Guardant Health, Inc. (GH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
115.39+1.54 (+1.35%)
At close: 4:00PM EDT
115.99 +0.60 (0.52%)
After hours: 05:30PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 Aug 2021114.21115.65111.63115.39115.39902,519
04 Aug 2021109.63114.99108.78113.85113.85681,100
03 Aug 2021112.90113.12108.19110.49110.49945,300
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
02 Jun 2021118.78119.50116.42117.35117.35643,800
01 Jun 2021124.32124.99118.21119.12119.12750,400
28 May 2021125.31128.17123.86124.12124.12525,400
27 May 2021124.01126.06121.89124.29124.29799,900
26 May 2021125.11127.36123.37124.19124.19703,200
25 May 2021125.30128.44124.62124.80124.80794,000
24 May 2021122.64125.00121.70123.52123.52862,900
21 May 2021120.35123.89118.93121.23121.231,303,700
20 May 2021115.71121.37115.10119.72119.721,497,300
19 May 2021114.26115.55112.04114.55114.55702,200
18 May 2021113.64118.08111.37115.56115.561,271,600
17 May 2021112.66113.69110.33112.65112.65670,800
14 May 2021110.28114.49108.12112.84112.841,185,900
13 May 2021117.27117.64108.03109.77109.771,128,700
12 May 2021116.83118.82112.76113.93113.931,575,800
11 May 2021118.01124.22116.31120.19120.191,396,600
10 May 2021133.01133.27121.41121.78121.781,282,000
07 May 2021129.92137.84128.65135.39135.392,143,700
06 May 2021137.55137.57130.84134.62134.621,683,000
05 May 2021150.30150.30139.41139.73139.731,024,700
04 May 2021150.58151.00144.32148.19148.19907,200
03 May 2021159.10160.53151.70152.80152.80638,000
30 Apr 2021160.14161.59157.77158.98158.98545,000
29 Apr 2021164.00165.95158.76160.70160.70474,100
28 Apr 2021163.73166.20163.10164.34164.34496,200
27 Apr 2021165.90169.43163.34164.56164.56699,300
26 Apr 2021159.92166.57158.30165.68165.68703,800
23 Apr 2021154.24160.77153.93158.25158.251,033,900
22 Apr 2021152.83159.05151.69155.71155.71499,300
21 Apr 2021149.99153.86147.25152.80152.801,929,000
20 Apr 2021151.95152.50146.13149.47149.47615,000
19 Apr 2021156.47157.58150.51152.92152.92572,600
16 Apr 2021159.27159.66156.35158.50158.50468,700
15 Apr 2021156.61161.35155.94159.20159.20678,700
14 Apr 2021158.00158.12153.92155.03155.03540,200
13 Apr 2021154.44158.88153.14156.84156.84589,400
12 Apr 2021155.57156.93151.35155.00155.00875,100
09 Apr 2021158.63159.91155.27157.17157.17695,500
08 Apr 2021159.84162.12158.36159.52159.52976,500
07 Apr 2021162.16162.16156.10158.03158.03747,600
06 Apr 2021160.00164.50158.98162.02162.021,092,300
05 Apr 2021159.75160.21155.24159.00159.00576,900
01 Apr 2021153.99160.10153.94156.99156.99764,300
31 Mar 2021149.01156.13147.08152.65152.651,112,900
30 Mar 2021136.74147.87134.33146.79146.791,252,800
29 Mar 2021136.65143.68134.00138.53138.531,044,800
26 Mar 2021134.66136.75131.31135.57135.57569,400
25 Mar 2021133.00136.75129.47134.44134.441,202,900
24 Mar 2021143.17143.17133.93134.51134.51616,100
23 Mar 2021147.27148.44142.00142.98142.98658,400
22 Mar 2021145.11149.21143.43146.87146.87626,300
19 Mar 2021141.59146.99140.00145.55145.55986,000
18 Mar 2021144.41144.86140.00141.52141.52790,800
17 Mar 2021142.48149.45141.05145.86145.86723,900
16 Mar 2021148.43150.40143.40145.50145.50698,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...