Guardant Health, Inc. (GH)
NASDAQ: GH · Real-Time Price · USD
40.64
-2.46 (-5.71%)
Mar 13, 2025, 4:00 PM EST - Market closed
Guardant Health Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Mar 13, 2025 | 42.58 | 42.86 | 39.72 | 40.64 | 40.64 | -5.71% | 2,264,358 |
Mar 12, 2025 | 43.92 | 45.00 | 42.78 | 43.10 | 43.10 | 1.10% | 3,248,091 |
Mar 11, 2025 | 36.58 | 43.49 | 36.51 | 42.63 | 42.63 | 18.95% | 4,237,762 |
Mar 10, 2025 | 38.20 | 38.59 | 34.88 | 35.84 | 35.84 | -8.85% | 3,749,349 |
Mar 7, 2025 | 40.10 | 40.50 | 37.85 | 39.32 | 39.32 | -2.12% | 2,314,557 |
Mar 6, 2025 | 41.25 | 42.33 | 39.88 | 40.17 | 40.17 | -5.84% | 2,138,276 |
Mar 5, 2025 | 41.01 | 42.97 | 40.59 | 42.66 | 42.66 | 2.84% | 1,686,220 |
Mar 4, 2025 | 39.85 | 42.58 | 39.17 | 41.48 | 41.48 | 1.82% | 2,946,277 |
Mar 3, 2025 | 42.71 | 43.88 | 40.47 | 40.74 | 40.74 | -4.25% | 1,862,980 |
Feb 28, 2025 | 41.72 | 42.67 | 41.11 | 42.55 | 42.55 | 1.04% | 1,488,594 |
Feb 27, 2025 | 43.19 | 43.23 | 41.48 | 42.11 | 42.11 | -2.50% | 1,642,428 |
Feb 26, 2025 | 41.41 | 43.83 | 41.39 | 43.19 | 43.19 | 7.04% | 2,665,598 |
Feb 25, 2025 | 42.46 | 44.01 | 40.28 | 40.35 | 40.35 | -4.92% | 2,396,867 |
Feb 24, 2025 | 43.24 | 45.98 | 42.25 | 42.44 | 42.44 | -1.00% | 2,571,085 |
Feb 21, 2025 | 48.50 | 49.00 | 42.19 | 42.87 | 42.87 | -9.56% | 5,736,024 |
Feb 20, 2025 | 48.33 | 49.35 | 46.83 | 47.40 | 47.40 | -3.27% | 3,028,758 |
Feb 19, 2025 | 48.47 | 49.50 | 47.56 | 49.00 | 49.00 | 1.51% | 2,404,188 |
Feb 18, 2025 | 49.90 | 49.90 | 47.03 | 48.27 | 48.27 | 0.31% | 2,206,526 |
Feb 14, 2025 | 47.50 | 49.48 | 47.27 | 48.12 | 48.12 | 2.43% | 2,130,071 |
Feb 13, 2025 | 45.73 | 47.55 | 45.71 | 46.98 | 46.98 | 3.53% | 2,414,014 |
Feb 12, 2025 | 42.50 | 45.75 | 42.21 | 45.38 | 45.38 | 4.08% | 1,397,691 |
Feb 11, 2025 | 43.71 | 44.40 | 42.76 | 43.60 | 43.60 | -1.80% | 1,545,781 |
Feb 10, 2025 | 44.59 | 44.61 | 41.79 | 44.40 | 44.40 | -0.16% | 2,728,265 |
Feb 7, 2025 | 44.52 | 45.97 | 44.26 | 44.47 | 44.47 | -3.51% | 6,162,857 |
Feb 6, 2025 | 47.72 | 48.08 | 46.02 | 46.09 | 46.09 | -3.16% | 1,282,988 |
Feb 5, 2025 | 47.36 | 48.58 | 47.07 | 47.60 | 47.60 | 0.90% | 1,073,368 |
Feb 4, 2025 | 48.45 | 48.45 | 46.84 | 47.17 | 47.17 | -0.84% | 1,332,338 |
Feb 3, 2025 | 44.51 | 47.63 | 44.10 | 47.57 | 47.57 | 1.26% | 1,826,615 |
Jan 31, 2025 | 49.77 | 49.77 | 46.73 | 46.98 | 46.98 | -5.93% | 2,398,993 |
Jan 30, 2025 | 48.97 | 50.89 | 48.32 | 49.94 | 49.94 | 4.81% | 3,241,933 |
Jan 29, 2025 | 48.30 | 48.94 | 47.50 | 47.65 | 47.65 | -1.26% | 1,484,461 |
Jan 28, 2025 | 47.53 | 48.29 | 46.71 | 48.26 | 48.26 | 2.72% | 2,240,655 |
Jan 27, 2025 | 46.94 | 47.78 | 45.59 | 46.98 | 46.98 | -0.49% | 1,842,026 |
Jan 24, 2025 | 48.26 | 48.60 | 46.43 | 47.21 | 47.21 | -2.86% | 1,711,461 |
Jan 23, 2025 | 46.80 | 48.82 | 45.42 | 48.60 | 48.60 | 2.97% | 2,764,767 |
Jan 22, 2025 | 45.13 | 49.86 | 44.77 | 47.20 | 47.20 | 4.59% | 5,915,736 |
Jan 21, 2025 | 39.04 | 45.68 | 38.32 | 45.13 | 45.13 | 23.10% | 7,159,443 |
Jan 17, 2025 | 37.58 | 37.93 | 36.45 | 36.66 | 36.66 | -1.74% | 1,139,373 |
Jan 16, 2025 | 37.13 | 37.87 | 36.86 | 37.31 | 37.31 | -0.51% | 1,247,890 |
Jan 15, 2025 | 38.52 | 38.97 | 36.95 | 37.50 | 37.50 | 0.11% | 1,546,564 |
Jan 14, 2025 | 38.18 | 39.29 | 35.82 | 37.46 | 37.46 | -1.68% | 2,466,864 |
Jan 13, 2025 | 37.07 | 38.33 | 35.68 | 38.10 | 38.10 | 3.80% | 2,954,568 |
Jan 10, 2025 | 36.85 | 37.08 | 34.80 | 36.71 | 36.71 | 0.31% | 2,808,155 |
Jan 8, 2025 | 36.35 | 37.46 | 36.11 | 36.59 | 36.59 | 1.22% | 2,218,118 |
Jan 7, 2025 | 36.10 | 36.57 | 34.55 | 36.15 | 36.15 | 0.75% | 1,877,027 |
Jan 6, 2025 | 33.90 | 37.08 | 33.75 | 35.88 | 35.88 | 6.28% | 3,561,117 |
Jan 3, 2025 | 32.06 | 33.82 | 31.72 | 33.76 | 33.76 | 6.26% | 1,734,529 |
Jan 2, 2025 | 31.25 | 32.67 | 30.97 | 31.77 | 31.77 | 3.99% | 1,686,834 |
Dec 31, 2024 | 30.86 | 30.98 | 30.15 | 30.55 | 30.55 | 0.03% | 1,605,590 |
Dec 30, 2024 | 30.26 | 31.24 | 29.91 | 30.54 | 30.54 | 0.33% | 1,517,261 |