Guardant Health, Inc. (FRA:5GH)
Germany · Delayed Price · Currency is EUR 92.64
+0.12 (0.13%)
At close: Nov 28, 2025
Guardant Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 92.64 | 92.64 | 92.64 | 92.64 | 92.64 | 0.13% | - |
| Nov 27, 2025 | 92.52 | 92.52 | 92.52 | 92.52 | 92.52 | -2.30% | - |
| Nov 26, 2025 | 93.60 | 94.70 | 93.60 | 94.70 | 94.70 | -0.38% | 8 |
| Nov 25, 2025 | 96.06 | 96.16 | 95.06 | 95.06 | 95.06 | 4.16% | 178 |
| Nov 24, 2025 | 91.26 | 91.26 | 91.26 | 91.26 | 91.26 | 4.92% | - |
| Nov 21, 2025 | 86.98 | 86.98 | 86.98 | 86.98 | 86.98 | -0.05% | - |
| Nov 20, 2025 | 87.02 | 87.02 | 87.02 | 87.02 | 87.02 | 4.92% | - |
| Nov 19, 2025 | 82.16 | 82.94 | 82.16 | 82.94 | 82.94 | 0.90% | 114 |
| Nov 18, 2025 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | 1.61% | - |
| Nov 17, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | 1.15% | - |
| Nov 14, 2025 | 80.32 | 80.32 | 79.96 | 79.98 | 79.98 | -5.12% | 60 |
| Nov 13, 2025 | 84.40 | 84.40 | 84.30 | 84.30 | 84.30 | 0.33% | 6 |
| Nov 12, 2025 | 84.02 | 84.02 | 84.02 | 84.02 | 84.02 | -0.57% | - |
| Nov 11, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -0.02% | - |
| Nov 10, 2025 | 84.52 | 84.52 | 84.52 | 84.52 | 84.52 | 3.07% | - |
| Nov 7, 2025 | 83.06 | 83.86 | 80.00 | 82.00 | 82.00 | 2.65% | 118 |
| Nov 6, 2025 | 82.60 | 82.60 | 79.88 | 79.88 | 79.88 | 0.40% | 50 |
| Nov 5, 2025 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | -4.03% | - |
| Nov 4, 2025 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | 2.14% | - |
| Nov 3, 2025 | 80.26 | 81.16 | 80.26 | 81.16 | 81.16 | 1.45% | 64 |
| Oct 31, 2025 | 79.40 | 80.00 | 78.08 | 80.00 | 80.00 | 1.39% | 105 |
| Oct 30, 2025 | 74.50 | 81.88 | 74.50 | 78.90 | 78.90 | 14.05% | 335 |
| Oct 29, 2025 | 59.30 | 70.00 | 58.36 | 69.18 | 69.18 | 15.18% | 208 |
| Oct 28, 2025 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | -3.87% | - |
| Oct 27, 2025 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | 3.72% | - |
| Oct 24, 2025 | 59.64 | 60.24 | 59.64 | 60.24 | 60.24 | 1.72% | 14 |
| Oct 23, 2025 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | 2.14% | - |
| Oct 22, 2025 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | -3.53% | - |
| Oct 21, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | 3.87% | - |
| Oct 20, 2025 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | 0.91% | - |
| Oct 17, 2025 | 57.06 | 57.64 | 57.06 | 57.34 | 57.34 | 4.67% | 70 |
| Oct 16, 2025 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | 2.01% | - |
| Oct 15, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | 0.79% | - |
| Oct 14, 2025 | 52.94 | 53.28 | 52.94 | 53.28 | 53.28 | -3.79% | 12 |
| Oct 13, 2025 | 55.64 | 55.64 | 55.38 | 55.38 | 55.38 | -1.46% | 114 |
| Oct 10, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | 0.61% | - |
| Oct 9, 2025 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | 2.84% | - |
| Oct 8, 2025 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | 1.88% | - |
| Oct 7, 2025 | 53.94 | 53.94 | 53.32 | 53.32 | 53.32 | -0.26% | 135 |
| Oct 6, 2025 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | 2.18% | - |
| Oct 3, 2025 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | -1.65% | - |
| Oct 2, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | -0.78% | - |
| Oct 1, 2025 | 52.86 | 53.62 | 52.86 | 53.62 | 53.62 | 2.02% | 250 |
| Sep 30, 2025 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | 1.39% | - |
| Sep 29, 2025 | 51.02 | 51.84 | 51.02 | 51.84 | 51.84 | -0.04% | 70 |
| Sep 26, 2025 | 51.48 | 51.86 | 51.48 | 51.86 | 51.86 | 6.03% | 100 |
| Sep 25, 2025 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | -2.80% | - |
| Sep 24, 2025 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | -0.20% | - |
| Sep 23, 2025 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | 0.60% | - |
| Sep 22, 2025 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | 0.56% | - |