Guardant Health, Inc. (GH)
NASDAQ: GH · Real-Time Price · USD
70.85
-1.30 (-1.80%)
Oct 27, 2025, 4:00 PM EDT - Market closed

Guardant Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202572.5673.3170.0170.8570.85-1.80%1,971,529
Oct 24, 202570.2872.7069.8372.1572.154.04%2,469,417
Oct 23, 202567.8269.3866.5969.3569.351.94%2,065,646
Oct 22, 202569.2369.5166.7268.0368.030.77%1,959,151
Oct 21, 202570.1270.3367.0467.5167.51-3.83%2,548,615
Oct 20, 202565.9670.2865.9670.2070.207.24%2,446,007
Oct 17, 202566.9567.1064.0065.4665.46-2.98%1,685,483
Oct 16, 202564.6168.2364.5867.4767.475.11%2,967,847
Oct 15, 202563.0965.2762.9964.1964.192.61%1,701,865
Oct 14, 202561.4663.7761.0062.5662.561.34%1,430,959
Oct 13, 202564.5665.2361.3361.7361.73-3.88%2,026,032
Oct 10, 202566.5766.5763.8764.2264.22-1.59%2,171,352
Oct 9, 202565.1566.5064.9065.2665.26-0.09%1,175,132
Oct 8, 202564.0766.0363.7865.3265.322.96%1,594,533
Oct 7, 202563.2764.1961.7063.4463.440.09%1,431,164
Oct 6, 202563.1065.1962.9563.3863.380.86%1,996,982
Oct 3, 202561.9163.6161.1362.8462.842.25%1,825,940
Oct 2, 202562.6063.0060.4561.4661.46-1.90%2,086,252
Oct 1, 202562.4863.6361.6762.6562.650.27%1,751,300
Sep 30, 202561.9862.5561.3262.4862.480.79%1,917,838
Sep 29, 202560.0362.7859.6361.9961.993.27%2,654,540
Sep 26, 202560.1860.7159.0360.0360.03-0.25%2,484,591
Sep 25, 202559.3763.0558.7460.1860.184.35%4,712,313
Sep 24, 202561.0561.1655.3857.6757.67-3.43%4,462,810
Sep 23, 202559.9561.6859.3759.7259.72-0.10%2,239,420
Sep 22, 202559.8061.4759.1959.7859.781.07%2,261,849
Sep 19, 202559.1859.7258.6359.1559.150.60%2,807,950
Sep 18, 202557.1758.9256.9558.8058.802.82%1,795,080
Sep 17, 202555.6358.7555.6357.1957.193.23%2,242,130
Sep 16, 202554.6356.4553.4055.4055.401.11%2,160,335
Sep 15, 202554.5555.2453.7754.7954.79-0.19%2,478,157
Sep 12, 202555.2255.6353.6754.9054.90-3.35%2,780,388
Sep 11, 202557.0358.0456.4556.8056.800.40%1,611,714
Sep 10, 202558.4059.0556.3556.5756.57-4.83%2,497,885
Sep 9, 202560.2360.3658.7259.4459.44-1.21%2,551,953
Sep 8, 202560.3061.3659.3460.1760.170.06%2,330,513
Sep 5, 202561.4161.9558.6760.1360.13-2.00%2,885,019
Sep 4, 202560.0061.4857.5061.3661.36-5.69%4,699,342
Sep 3, 202566.1066.7864.3265.0665.06-2.18%1,906,946
Sep 2, 202565.8468.0064.4866.5166.51-1.35%2,296,416
Aug 29, 202564.7867.5164.6767.4267.424.58%2,864,468
Aug 28, 202563.5565.1163.4464.4764.471.53%1,411,363
Aug 27, 202563.4664.7063.2863.5063.500.11%1,670,332
Aug 26, 202562.4363.4862.0063.4363.432.50%1,525,841
Aug 25, 202561.4261.9761.0661.8861.880.78%1,582,840
Aug 22, 202561.3462.8160.8461.4061.400.20%2,003,339
Aug 21, 202558.1262.0857.9461.2861.284.75%2,637,071
Aug 20, 202558.2458.7857.4158.5058.50-0.12%2,256,637
Aug 19, 202559.0259.9258.5458.5758.57-1.51%2,512,913
Aug 18, 202558.8859.6058.0559.4759.471.00%2,145,510