Guardant Health, Inc. (BIT:1GH)
Italy · Delayed Price · Currency is EUR 157.76
-1.28 (-0.80%)
At close: Oct 2, 2026
BIT:1GH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 157.76 | 157.76 | 157.76 | 157.76 | 157.76 | -0.80% | - |
| Oct 1, 2026 | 159.04 | 159.04 | 159.04 | 159.04 | 159.04 | 0.84% | - |
| Sep 30, 2026 | 154.32 | 156.44 | 149.50 | 157.72 | 157.72 | 1.39% | 81 |
| Sep 29, 2026 | 155.56 | 155.56 | 155.56 | 155.56 | 155.56 | -0.75% | - |
| Sep 28, 2026 | 156.74 | 156.74 | 156.74 | 156.74 | 156.74 | 0.24% | - |
| Sep 25, 2026 | 156.36 | 156.36 | 156.36 | 156.36 | 156.36 | 1.40% | - |
| Sep 24, 2026 | 154.20 | 154.20 | 154.20 | 154.20 | 154.20 | -1.46% | - |
| Sep 23, 2026 | 156.48 | 156.48 | 156.48 | 156.48 | 156.48 | 0.60% | - |
| Sep 22, 2026 | 155.66 | 155.66 | 149.66 | 155.54 | 155.54 | 1.59% | 33 |
| Sep 21, 2026 | 154.22 | 154.22 | 154.22 | 153.10 | 153.10 | -0.48% | 61 |
| Sep 18, 2026 | 153.84 | 153.84 | 153.84 | 153.84 | 153.84 | -2.15% | - |
| Sep 17, 2026 | 157.22 | 157.22 | 157.22 | 157.22 | 157.22 | 2.46% | - |
| Sep 16, 2026 | 152.38 | 152.94 | 152.38 | 153.44 | 153.44 | 2.31% | 18 |
| Sep 15, 2026 | 151.58 | 151.58 | 151.58 | 149.98 | 149.98 | 7.02% | 47 |
| Sep 14, 2026 | 139.08 | 139.08 | 139.08 | 140.14 | 140.14 | 3.23% | 89 |
| Sep 11, 2026 | 135.76 | 135.76 | 135.76 | 135.76 | 135.76 | -2.11% | - |
| Sep 10, 2026 | 138.68 | 138.68 | 138.68 | 138.68 | 138.68 | -2.49% | - |
| Sep 9, 2026 | 142.22 | 142.22 | 142.22 | 142.22 | 142.22 | 1.08% | - |
| Sep 8, 2026 | 140.94 | 140.94 | 140.94 | 140.70 | 140.70 | -5.32% | 23 |
| Sep 7, 2026 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | 9.80% | - |
| Sep 4, 2026 | 135.34 | 135.34 | 135.34 | 135.34 | 135.34 | -2.32% | - |
| Sep 3, 2026 | 137.38 | 137.38 | 135.42 | 138.56 | 138.56 | 0.54% | 25 |
| Sep 2, 2026 | 140.08 | 140.08 | 140.08 | 137.82 | 137.82 | -0.07% | 111 |
| Sep 1, 2026 | 137.92 | 137.92 | 137.92 | 137.92 | 137.92 | 1.03% | - |
| Aug 31, 2026 | 136.52 | 136.52 | 136.52 | 136.52 | 136.52 | -3.38% | - |
| Aug 28, 2026 | 148.40 | 148.40 | 148.40 | 141.30 | 141.30 | -3.58% | 3 |
| Aug 27, 2026 | 146.54 | 146.54 | 146.54 | 146.54 | 146.54 | 1.89% | - |
| Aug 26, 2026 | 143.82 | 143.82 | 143.82 | 143.82 | 143.82 | 0.70% | - |
| Aug 25, 2026 | 142.82 | 142.82 | 142.82 | 142.82 | 142.82 | 1.85% | - |
| Aug 24, 2026 | 146.40 | 147.36 | 141.72 | 140.22 | 140.22 | -2.77% | 399 |
| Aug 21, 2026 | 144.22 | 144.22 | 144.22 | 144.22 | 144.22 | -1.45% | - |
| Aug 20, 2026 | 141.92 | 141.92 | 141.92 | 146.34 | 146.34 | 5.11% | 120 |
| Aug 19, 2026 | 139.22 | 139.22 | 139.22 | 139.22 | 139.22 | -0.01% | - |
| Aug 18, 2026 | 136.00 | 136.00 | 136.00 | 139.24 | 139.24 | 0.58% | 10 |
| Aug 17, 2026 | 138.44 | 138.44 | 138.44 | 138.44 | 138.44 | 1.69% | - |
| Aug 14, 2026 | 136.14 | 136.14 | 136.14 | 136.14 | 136.14 | -3.45% | - |
| Aug 13, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -1.50% | - |
| Aug 12, 2026 | 143.14 | 143.14 | 143.14 | 143.14 | 143.14 | -1.13% | - |
| Aug 11, 2026 | 144.78 | 144.78 | 144.78 | 144.78 | 144.78 | -1.42% | - |
| Aug 10, 2026 | 148.00 | 148.00 | 147.82 | 146.86 | 146.86 | 2.09% | 24 |
| Aug 7, 2026 | 143.86 | 143.86 | 143.86 | 143.86 | 143.86 | 3.65% | - |
| Aug 6, 2026 | 140.46 | 140.46 | 140.46 | 138.80 | 138.80 | -1.42% | 1 |
| Aug 5, 2026 | 139.00 | 139.00 | 139.00 | 140.80 | 140.80 | 1.22% | 10 |
| Aug 4, 2026 | 141.96 | 141.96 | 141.96 | 139.10 | 139.10 | -0.94% | 10 |
| Aug 3, 2026 | 141.22 | 141.22 | 140.48 | 140.42 | 140.42 | 0.03% | 29 |
| Jul 31, 2026 | 140.38 | 140.38 | 140.38 | 140.38 | 140.38 | 6.25% | - |
| Jul 30, 2026 | 132.12 | 132.12 | 132.12 | 132.12 | 132.12 | 5.06% | - |
| Jul 29, 2026 | 125.76 | 125.76 | 125.76 | 125.76 | 125.76 | -1.49% | - |
| Jul 28, 2026 | 127.66 | 127.66 | 127.66 | 127.66 | 127.66 | -0.05% | - |
| Jul 27, 2026 | 127.72 | 127.72 | 127.72 | 127.72 | 127.72 | -1.63% | - |