Guardant Health, Inc. (BMV:GH)
Mexico · Delayed Price · Currency is MXN 1,150.00
+330.00 (40.24%)
At close: Oct 6, 2025
Guardant Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 40.24% | 5 |
| May 12, 2025 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | -2.73% | 60 |
| Mar 18, 2025 | 843.00 | 843.00 | 843.00 | 843.00 | 843.00 | -14.42% | 102 |
| Feb 4, 2025 | 999.00 | 999.00 | 985.00 | 985.00 | 985.00 | 34.65% | 107 |
| Dec 2, 2024 | 731.50 | 731.50 | 731.50 | 731.50 | 731.50 | 8.85% | 585 |
| Nov 22, 2024 | 672.00 | 672.00 | 672.00 | 672.00 | 672.00 | 67.16% | 6,556 |
| Oct 23, 2024 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | -7.78% | 756 |
| Oct 16, 2024 | 435.90 | 435.90 | 435.90 | 435.90 | 435.90 | -19.00% | 756 |
| Aug 15, 2024 | 538.12 | 538.12 | 538.12 | 538.12 | 538.12 | -9.02% | 294 |
| Jul 25, 2024 | 575.00 | 591.47 | 575.00 | 591.47 | 591.47 | 85.76% | 39 |
| May 3, 2024 | 318.41 | 318.41 | 318.41 | 318.41 | 318.41 | 5.78% | 2,350 |
| Apr 22, 2024 | 295.66 | 301.00 | 295.66 | 301.00 | 301.00 | 2.44% | 2,500 |
| Mar 26, 2024 | 293.83 | 293.83 | 293.83 | 293.83 | 293.83 | -4.91% | 1,890 |
| Mar 6, 2024 | 309.33 | 309.33 | 309.00 | 309.00 | 309.00 | -4.50% | 2,320 |
| Mar 4, 2024 | 323.55 | 323.55 | 323.55 | 323.55 | 323.55 | -10.12% | 2,320 |
| Feb 23, 2024 | 367.42 | 367.42 | 360.00 | 360.00 | 360.00 | -27.27% | 55 |
| Oct 20, 2023 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | 3.46% | 120 |
| Sep 27, 2023 | 478.43 | 478.43 | 478.43 | 478.43 | 478.43 | -27.78% | 8,800 |
| Jul 26, 2023 | 662.50 | 662.50 | 662.50 | 662.50 | 662.50 | 3.81% | 30 |
| Jun 16, 2023 | 638.21 | 638.21 | 638.21 | 638.21 | 638.21 | 31.35% | 1,500 |
| May 11, 2023 | 485.90 | 485.90 | 485.90 | 485.90 | 485.90 | 9.44% | 2,500 |
| Apr 25, 2023 | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | -26.03% | 8 |
| Jan 20, 2023 | 600.21 | 600.21 | 600.21 | 600.21 | 600.21 | -2.01% | 1,800 |
| Jan 18, 2023 | 612.51 | 612.51 | 612.51 | 612.51 | 612.51 | -34.33% | 2,300 |
| Nov 18, 2022 | 932.77 | 932.77 | 932.77 | 932.77 | 932.77 | - | 1,000 |
| Nov 17, 2022 | 932.77 | 932.77 | 932.77 | 932.77 | 932.77 | 12.80% | 1,000 |
| Nov 9, 2022 | 826.90 | 826.90 | 826.90 | 826.90 | 826.90 | -14.97% | 1,300 |
| Oct 31, 2022 | 972.48 | 972.48 | 972.48 | 972.48 | 972.48 | -11.66% | 2,200 |
| Sep 30, 2022 | 1,100.84 | 1,100.84 | 1,100.84 | 1,100.84 | 1,100.84 | 60.07% | 1,000 |
| May 20, 2022 | 687.74 | 687.74 | 687.74 | 687.74 | 687.74 | 13.43% | 8,000 |
| May 12, 2022 | 606.30 | 606.30 | 606.30 | 606.30 | 606.30 | -58.48% | 8,000 |
| Feb 3, 2022 | 1,460.40 | 1,460.40 | 1,460.40 | 1,460.40 | 1,460.40 | 14.70% | 1,000 |
| Jan 28, 2022 | 1,273.24 | 1,273.24 | 1,273.24 | 1,273.24 | 1,273.24 | -15.92% | 2,500 |
| Jan 18, 2022 | 1,514.34 | 1,514.34 | 1,514.34 | 1,514.34 | 1,514.34 | -13.86% | 2,500 |
| Jan 12, 2022 | 1,758.00 | 1,758.00 | 1,758.00 | 1,758.00 | 1,758.00 | -6.49% | 295 |
| Jan 10, 2022 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | -9.99% | 295 |
| Dec 2, 2021 | 2,088.67 | 2,088.67 | 2,088.67 | 2,088.67 | 2,088.67 | -1.15% | 700 |
| Oct 13, 2021 | 2,100.00 | 2,113.00 | 2,100.00 | 2,113.00 | 2,113.00 | - | 905 |
| Oct 12, 2021 | 2,100.00 | 2,113.00 | 2,100.00 | 2,113.00 | 2,113.00 | -17.78% | 905 |
| Sep 23, 2021 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 12.57% | 20 |
| Jul 15, 2021 | 2,283.12 | 2,283.12 | 2,283.12 | 2,283.12 | 2,283.12 | -8.53% | 500 |
| Jun 22, 2021 | 2,496.09 | 2,496.09 | 2,496.09 | 2,496.09 | 2,496.09 | 0.54% | 500 |
| Jun 18, 2021 | 2,482.75 | 2,482.75 | 2,482.75 | 2,482.75 | 2,482.75 | 6.52% | 500 |
| May 12, 2021 | 2,330.76 | 2,330.76 | 2,330.76 | 2,330.76 | 2,330.76 | -23.08% | 1,100 |
| Apr 21, 2021 | 3,030.00 | 3,030.00 | 3,030.00 | 3,030.00 | 3,030.00 | -1.38% | 20 |
| Apr 19, 2021 | 3,072.38 | 3,072.38 | 3,072.38 | 3,072.38 | 3,072.38 | 7.58% | 10 |
| Mar 10, 2021 | 2,856.03 | 2,856.03 | 2,856.03 | 2,856.03 | 2,856.03 | -6.04% | 1,500 |
| Feb 26, 2021 | 3,039.69 | 3,039.69 | 3,039.69 | 3,039.69 | 3,039.69 | -11.89% | 1,000 |
| Feb 22, 2021 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 4.70% | 10 |