Guardant Health, Inc. GH
NASDAQ · United States · Health Technology
$174.75-3.61 (-2.02%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $174.76 | -2.02% | $177.01 | $180.91 | $173.96 | 1.25M |
| 2026-09-30 | $178.36 | +0.35% | $177.75 | $180.34 | $175.33 | 1.58M |
| 2026-09-29 | $177.73 | +0.23% | $176.78 | $180.90 | $174.54 | 1.66M |
| 2026-09-28 | $177.33 | +0.05% | $174.85 | $180.05 | $174.69 | 1.32M |
| 2026-09-25 | $177.25 | +0.45% | $178.50 | $179.97 | $174.50 | 1.58M |
| 2026-09-24 | $176.45 | +0.08% | $174.05 | $181.79 | $173.50 | 2.57M |
| 2026-09-23 | $176.31 | -0.48% | $176.21 | $179.35 | $174.17 | 1.43M |
| 2026-09-22 | $177.16 | +1.89% | $172.40 | $179.43 | $170.50 | 2.23M |
| 2026-09-21 | $173.87 | -3.07% | $181.37 | $181.37 | $172.86 | 2.62M |
| 2026-09-18 | $179.38 | -2.03% | $183.00 | $183.50 | $175.62 | 3.08M |
| 2026-09-17 | $183.10 | +4.69% | $177.49 | $183.51 | $175.45 | 1.86M |
| 2026-09-16 | $174.90 | -0.43% | $175.00 | $179.39 | $173.82 | 1.52M |
| 2026-09-15 | $175.65 | +4.65% | $168.25 | $179.30 | $167.00 | 2.85M |
| 2026-09-14 | $167.84 | +6.65% | $156.55 | $168.15 | $155.78 | 1.49M |
| 2026-09-11 | $157.38 | -1.04% | $160.14 | $161.40 | $156.28 | 695.50K |
| 2026-09-10 | $159.03 | -2.30% | $159.52 | $164.17 | $156.32 | 1.06M |
| 2026-09-09 | $162.78 | +1.12% | $161.26 | $167.98 | $159.94 | 1.12M |
| 2026-09-08 | $160.98 | -0.27% | $166.11 | $166.69 | $160.25 | 2.04M |
| 2026-09-04 | $161.41 | +0.23% | $160.00 | $164.84 | $154.00 | 2.40M |
| 2026-09-03 | $161.04 | -1.24% | $164.09 | $166.42 | $159.59 | 1.19M |
| 2026-09-02 | $163.06 | -0.82% | $163.79 | $168.97 | $157.35 | 1.76M |
| 2026-09-01 | $164.41 | +3.39% | $158.50 | $165.63 | $156.32 | 2.44M |
| 2026-08-31 | $159.02 | -1.54% | $160.01 | $162.14 | $155.63 | 1.86M |
| 2026-08-28 | $161.50 | -4.17% | $166.35 | $169.60 | $160.23 | 1.82M |
| 2026-08-27 | $168.52 | -1.40% | $170.94 | $173.10 | $168.19 | 1.52M |
| 2026-08-26 | $170.92 | +3.64% | $164.71 | $173.17 | $164.29 | 2.01M |
| 2026-08-25 | $164.92 | +1.07% | $164.54 | $167.90 | $161.22 | 1.19M |
| 2026-08-24 | $163.18 | -4.40% | $164.62 | $167.48 | $162.00 | 2.21M |
| 2026-08-21 | $170.69 | +1.67% | $167.25 | $170.85 | $165.01 | 1.91M |
| 2026-08-20 | $167.88 | +2.78% | $161.55 | $171.74 | $161.55 | 2.55M |
| 2026-08-19 | $163.34 | +2.01% | $165.51 | $168.73 | $159.46 | 2.39M |
| 2026-08-18 | $160.12 | -0.96% | $160.72 | $164.26 | $158.81 | 1.20M |
| 2026-08-17 | $161.67 | +2.84% | $156.45 | $162.96 | $155.00 | 4.86M |
| 2026-08-14 | $157.21 | -1.46% | $157.93 | $159.71 | $156.21 | 2.56M |
| 2026-08-13 | $159.54 | -3.37% | $165.86 | $166.04 | $158.93 | 2.80M |
| 2026-08-12 | $165.11 | +0.01% | $165.89 | $168.37 | $162.65 | 1.22M |
| 2026-08-11 | $165.09 | -1.27% | $166.44 | $168.90 | $163.50 | 1.30M |
| 2026-08-10 | $167.21 | -0.75% | $167.90 | $171.92 | $165.16 | 1.52M |
| 2026-08-07 | $168.48 | +6.92% | $161.76 | $169.20 | $160.00 | 2.19M |
| 2026-08-06 | $157.58 | -3.43% | $160.43 | $162.50 | $157.11 | 1.51M |
| 2026-08-05 | $163.18 | +2.12% | $160.00 | $164.91 | $159.00 | 2.40M |
| 2026-08-04 | $159.79 | +0.60% | $162.64 | $163.05 | $157.02 | 2.19M |
| 2026-08-03 | $158.83 | -1.95% | $158.46 | $163.99 | $155.05 | 2.02M |
| 2026-07-31 | $161.99 | +6.33% | $162.50 | $176.58 | $160.01 | 4.58M |
| 2026-07-30 | $152.35 | +5.75% | $146.13 | $155.55 | $145.46 | 2.73M |
| 2026-07-29 | $144.07 | +0.31% | $143.62 | $148.59 | $140.86 | 2.74M |
| 2026-07-28 | $143.62 | -1.27% | $145.41 | $147.69 | $141.33 | 1.58M |
| 2026-07-27 | $145.47 | -1.26% | $147.33 | $151.00 | $143.62 | 1.29M |
| 2026-07-24 | $147.33 | -1.91% | $150.20 | $152.38 | $145.49 | 1.88M |
| 2026-07-23 | $150.20 | -0.36% | $149.75 | $154.09 | $149.10 | 1.11M |
| 2026-07-22 | $150.75 | -1.01% | $150.94 | $152.19 | $147.65 | 1.10M |
| 2026-07-21 | $152.29 | +2.85% | $147.33 | $153.01 | $144.85 | 1.50M |
| 2026-07-20 | $148.07 | -5.00% | $156.54 | $156.54 | $147.69 | 2.52M |
| 2026-07-17 | $155.87 | +0.56% | $152.73 | $157.33 | $149.78 | 2.00M |
| 2026-07-16 | $155.00 | -4.88% | $163.29 | $164.85 | $154.21 | 2.82M |
| 2026-07-15 | $162.96 | +1.78% | $160.98 | $164.98 | $160.69 | 1.55M |
| 2026-07-14 | $160.11 | +1.08% | $160.75 | $163.52 | $158.35 | 1.35M |
| 2026-07-13 | $158.40 | -1.03% | $158.20 | $160.79 | $155.50 | 1.78M |
| 2026-07-10 | $160.05 | -2.46% | $163.93 | $164.08 | $156.87 | 1.98M |
| 2026-07-09 | $164.08 | +5.06% | $154.40 | $170.87 | $152.64 | 3.85M |
| 2026-07-08 | $156.17 | -4.14% | $159.29 | $160.90 | $155.75 | 3.34M |
| 2026-07-07 | $162.92 | -3.49% | $168.03 | $169.27 | $162.58 | 2.48M |
| 2026-07-06 | $168.82 | +0.50% | $174.08 | $174.08 | $165.54 | 2.17M |
| 2026-07-02 | $167.98 | -1.63% | $171.96 | $171.99 | $166.74 | 3.45M |
| 2026-07-01 | $170.77 | +13.82% | $160.76 | $172.61 | $156.16 | 6.71M |
| 2026-06-30 | $150.03 | -2.41% | $151.92 | $152.72 | $148.29 | 3.38M |
| 2026-06-29 | $153.74 | +3.03% | $150.00 | $153.95 | $148.46 | 2.73M |
| 2026-06-26 | $149.22 | +4.39% | $145.61 | $151.85 | $144.27 | 18.77M |
| 2026-06-25 | $142.94 | +4.37% | $137.85 | $145.84 | $137.50 | 2.55M |
| 2026-06-24 | $136.96 | +4.69% | $133.17 | $141.07 | $132.60 | 3.86M |
| 2026-06-23 | $130.83 | +1.55% | $128.67 | $134.75 | $127.62 | 1.93M |
| 2026-06-22 | $128.83 | -2.24% | $131.16 | $132.07 | $125.12 | 1.44M |
| 2026-06-18 | $131.78 | +2.07% | $132.48 | $134.00 | $130.19 | 3.41M |
| 2026-06-17 | $129.11 | +1.39% | $127.34 | $130.79 | $125.00 | 2.12M |
| 2026-06-16 | $127.34 | -1.91% | $130.19 | $133.11 | $126.77 | 2.67M |
| 2026-06-15 | $129.82 | -1.37% | $135.00 | $135.00 | $128.53 | 1.65M |
| 2026-06-12 | $131.62 | +0.55% | $133.15 | $133.66 | $128.50 | 1.51M |
| 2026-06-11 | $130.90 | +0.15% | $132.35 | $133.37 | $128.50 | 1.50M |
| 2026-06-10 | $130.70 | +0.45% | $130.00 | $133.31 | $128.46 | 1.80M |
| 2026-06-09 | $130.12 | +4.19% | $125.27 | $130.36 | $122.76 | 2.26M |
| 2026-06-08 | $124.89 | -0.57% | $128.22 | $132.00 | $123.92 | 2.21M |
| 2026-06-05 | $125.61 | -5.60% | $133.00 | $133.34 | $124.91 | 3.35M |
| 2026-06-04 | $133.06 | +4.75% | $128.83 | $134.28 | $127.39 | 2.01M |
| 2026-06-03 | $127.03 | -2.41% | $129.87 | $129.87 | $125.50 | 2.11M |
| 2026-06-02 | $130.17 | +0.80% | $131.88 | $131.88 | $125.51 | 2.09M |
| 2026-06-01 | $129.14 | -0.42% | $127.00 | $130.44 | $124.81 | 2.41M |
| 2026-05-29 | $129.69 | -2.65% | $133.22 | $133.97 | $128.31 | 3.51M |
| 2026-05-28 | $133.22 | +4.48% | $128.43 | $133.71 | $124.60 | 3.00M |
| 2026-05-27 | $127.51 | +6.39% | $123.96 | $128.00 | $118.81 | 3.41M |
| 2026-05-26 | $119.85 | +0.76% | $118.95 | $120.35 | $115.30 | 1.98M |