Guardant Health, Inc. (FRA:5GH)
Germany · Delayed Price · Currency is EUR 160.68
+3.60 (2.29%)
At close: Sep 18, 2026
FRA:5GH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 137.48 | 137.48 | 135.52 | 135.52 | 135.52 | -5.10% | 2 |
| Aug 13, 2026 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | 0.06% | - |
| Aug 12, 2026 | 142.72 | 142.72 | 142.72 | 142.72 | 142.72 | -1.16% | - |
| Aug 11, 2026 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | -0.87% | - |
| Aug 10, 2026 | 145.66 | 145.66 | 145.66 | 145.66 | 145.66 | 6.82% | - |
| Aug 7, 2026 | 136.36 | 136.36 | 136.36 | 136.36 | 136.36 | -2.75% | - |
| Aug 6, 2026 | 140.22 | 140.22 | 140.22 | 140.22 | 140.22 | 1.36% | 5 |
| Aug 5, 2026 | 138.34 | 138.34 | 138.34 | 138.34 | 138.34 | 0.16% | - |
| Aug 4, 2026 | 138.12 | 138.12 | 138.12 | 138.12 | 138.12 | -1.88% | - |
| Aug 3, 2026 | 140.76 | 140.76 | 140.76 | 140.76 | 140.76 | 3.99% | - |
| Jul 31, 2026 | 135.36 | 135.36 | 135.36 | 135.36 | 135.36 | 7.53% | - |
| Jul 30, 2026 | 125.88 | 125.88 | 125.88 | 125.88 | 125.88 | 1.06% | - |
| Jul 29, 2026 | 124.56 | 124.56 | 124.56 | 124.56 | 124.56 | -1.55% | - |
| Jul 28, 2026 | 126.52 | 126.52 | 126.52 | 126.52 | 126.52 | -4.09% | - |
| Jul 27, 2026 | 130.38 | 131.92 | 130.38 | 131.92 | 131.92 | 0.56% | 134 |
| Jul 24, 2026 | 131.18 | 131.18 | 131.18 | 131.18 | 131.18 | 0.18% | - |
| Jul 23, 2026 | 130.94 | 130.94 | 130.94 | 130.94 | 130.94 | -0.89% | - |
| Jul 22, 2026 | 132.12 | 132.12 | 132.12 | 132.12 | 132.12 | 1.76% | - |
| Jul 21, 2026 | 129.84 | 129.84 | 129.84 | 129.84 | 129.84 | -5.31% | - |
| Jul 20, 2026 | 135.74 | 137.12 | 135.74 | 137.12 | 137.12 | 2.90% | 10 |
| Jul 17, 2026 | 133.26 | 133.26 | 133.26 | 133.26 | 133.26 | -4.76% | - |
| Jul 16, 2026 | 141.52 | 141.52 | 139.92 | 139.92 | 139.92 | -0.26% | 72 |
| Jul 15, 2026 | 140.28 | 140.28 | 140.28 | 140.28 | 140.28 | 2.13% | - |
| Jul 14, 2026 | 137.36 | 137.36 | 137.36 | 137.36 | 137.36 | -0.79% | - |
| Jul 13, 2026 | 138.46 | 138.46 | 138.46 | 138.46 | 138.46 | -2.68% | - |