Guardant Health, Inc. (FRA:5GH)
Germany · Delayed Price · Currency is EUR 144.58
-1.42 (-0.97%)
At close: Oct 23, 2026
FRA:5GH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 144.58 | 144.58 | 144.58 | 144.58 | 144.58 | -0.97% | - |
| Oct 22, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0.79% | - |
| Oct 21, 2026 | 144.86 | 144.86 | 144.86 | 144.86 | 144.86 | 2.26% | - |
| Oct 20, 2026 | 139.90 | 141.66 | 139.90 | 141.66 | 141.66 | -1.50% | 160 |
| Oct 19, 2026 | 140.96 | 143.82 | 140.96 | 143.82 | 143.82 | 2.96% | 8 |
| Oct 16, 2026 | 147.34 | 147.34 | 139.68 | 139.68 | 139.68 | -2.38% | 18 |
| Oct 15, 2026 | 143.72 | 143.72 | 143.08 | 143.08 | 143.08 | -1.70% | 264 |
| Oct 14, 2026 | 143.80 | 145.56 | 143.80 | 145.56 | 145.56 | 0.99% | 12 |
| Oct 13, 2026 | 144.14 | 144.14 | 144.14 | 144.14 | 144.14 | -0.59% | - |
| Oct 12, 2026 | 150.92 | 151.30 | 145.00 | 145.00 | 145.00 | -1.67% | 165 |
| Oct 9, 2026 | 147.46 | 147.46 | 147.46 | 147.46 | 147.46 | -1.22% | - |
| Oct 8, 2026 | 149.28 | 149.28 | 149.28 | 149.28 | 149.28 | -1.80% | - |
| Oct 7, 2026 | 150.76 | 152.56 | 150.76 | 152.02 | 152.02 | -8.58% | 45 |
| Oct 6, 2026 | 166.44 | 166.44 | 166.28 | 166.28 | 166.28 | 4.46% | 130 |
| Oct 5, 2026 | 158.02 | 159.18 | 158.02 | 159.18 | 159.18 | 1.21% | 100 |
| Oct 2, 2026 | 155.50 | 157.28 | 155.50 | 157.28 | 157.28 | 0.18% | 72 |
| Oct 1, 2026 | 158.58 | 158.58 | 157.00 | 157.00 | 157.00 | 0.68% | 11 |
| Sep 30, 2026 | 155.94 | 155.94 | 155.94 | 155.94 | 155.94 | -0.27% | - |
| Sep 29, 2026 | 154.76 | 157.44 | 154.76 | 156.36 | 156.36 | -0.56% | 90 |
| Sep 28, 2026 | 155.72 | 157.94 | 155.72 | 157.24 | 157.24 | 0.46% | 41 |
| Sep 25, 2026 | 154.82 | 157.18 | 154.82 | 156.52 | 156.52 | 1.16% | 115 |
| Sep 24, 2026 | 154.96 | 154.96 | 154.72 | 154.72 | 154.72 | -0.50% | 10 |
| Sep 23, 2026 | 154.36 | 155.50 | 154.36 | 155.50 | 155.50 | 0.12% | 130 |
| Sep 22, 2026 | 150.94 | 155.32 | 150.94 | 155.32 | 155.32 | -0.80% | 6 |
| Sep 21, 2026 | 156.58 | 156.58 | 156.58 | 156.58 | 156.58 | -2.55% | - |
| Sep 18, 2026 | 159.58 | 160.68 | 159.58 | 160.68 | 160.68 | 2.29% | 160 |
| Sep 17, 2026 | 152.36 | 157.08 | 152.36 | 157.08 | 157.08 | 3.30% | 160 |
| Sep 16, 2026 | 151.84 | 152.06 | 151.84 | 152.06 | 152.06 | 5.28% | 36 |
| Sep 15, 2026 | 144.44 | 144.44 | 144.44 | 144.44 | 144.44 | 6.83% | - |
| Sep 14, 2026 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | -1.10% | - |
| Sep 11, 2026 | 136.70 | 136.70 | 136.70 | 136.70 | 136.70 | -1.88% | - |
| Sep 10, 2026 | 139.32 | 139.32 | 139.32 | 139.32 | 139.32 | 0.93% | - |
| Sep 9, 2026 | 138.04 | 138.04 | 138.04 | 138.04 | 138.04 | -3.67% | - |
| Sep 8, 2026 | 137.74 | 143.30 | 137.74 | 143.30 | 143.30 | 2.37% | 7 |
| Sep 7, 2026 | 139.98 | 139.98 | 139.98 | 139.98 | 139.98 | 1.43% | 131 |
| Sep 4, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -1.30% | - |
| Sep 3, 2026 | 139.82 | 139.82 | 139.82 | 139.82 | 139.82 | -0.67% | - |
| Sep 2, 2026 | 140.76 | 140.76 | 140.76 | 140.76 | 140.76 | 3.11% | - |
| Sep 1, 2026 | 136.52 | 136.52 | 136.52 | 136.52 | 136.52 | -1.37% | - |
| Aug 31, 2026 | 138.42 | 138.42 | 138.42 | 138.42 | 138.42 | -3.55% | - |
| Aug 28, 2026 | 143.52 | 143.52 | 143.52 | 143.52 | 143.52 | -2.05% | - |
| Aug 27, 2026 | 146.52 | 146.52 | 146.52 | 146.52 | 146.52 | 4.20% | - |
| Aug 26, 2026 | 140.62 | 140.62 | 140.62 | 140.62 | 140.62 | 0.44% | - |
| Aug 25, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -1.59% | - |
| Aug 24, 2026 | 145.82 | 146.78 | 142.26 | 142.26 | 142.26 | -0.48% | 280 |
| Aug 21, 2026 | 142.94 | 142.94 | 142.94 | 142.94 | 142.94 | 2.25% | - |
| Aug 20, 2026 | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | 1.70% | - |
| Aug 19, 2026 | 137.46 | 137.46 | 137.46 | 137.46 | 137.46 | -0.46% | - |
| Aug 18, 2026 | 138.10 | 138.10 | 138.10 | 138.10 | 138.10 | 2.10% | - |
| Aug 17, 2026 | 135.26 | 135.26 | 135.26 | 135.26 | 135.26 | -0.19% | - |