Guardant Health, Inc. (GH)
NASDAQ: GH · Real-Time Price · USD
44.05
-2.80 (-5.98%)
May 5, 2025, 4:00 PM EDT - Market closed

Guardant Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 202545.8146.1843.2144.0544.05-5.98%3,711,781
May 2, 202550.2151.3845.5246.8546.85-4.13%5,069,491
May 1, 202552.6552.9247.0948.8748.873.47%5,049,991
Apr 30, 202547.7348.4146.7647.2347.23-4.64%3,567,369
Apr 29, 202547.8950.2447.4749.5349.533.21%2,451,789
Apr 28, 202548.7749.8647.3647.9947.99-0.64%1,728,378
Apr 25, 202546.8548.3546.3948.3048.301.88%1,405,367
Apr 24, 202546.0647.6044.5047.4147.413.88%1,739,727
Apr 23, 202545.7547.7145.4245.6445.644.20%2,317,069
Apr 22, 202543.4545.1443.3143.8043.802.79%1,775,426
Apr 21, 202544.3144.9741.8542.6142.61-5.25%2,133,742
Apr 17, 202544.7945.1143.9444.9744.97-0.46%1,843,912
Apr 16, 202544.4745.4143.9645.1845.180.74%1,417,586
Apr 15, 202545.2446.7844.6644.8544.85-0.69%2,023,090
Apr 14, 202544.7245.8444.2545.1645.163.32%1,680,196
Apr 11, 202541.3443.9440.7743.7143.716.25%2,167,714
Apr 10, 202541.8542.4439.6341.1441.14-6.22%2,038,603
Apr 9, 202539.0645.2439.0043.8743.8710.20%3,444,392
Apr 8, 202543.7544.5139.1139.8139.81-4.72%2,389,097
Apr 7, 202538.4243.3337.1541.7841.782.96%2,347,860
Apr 4, 202539.7042.1639.1440.5840.58-3.43%1,891,376
Apr 3, 202541.0042.4440.2242.0242.02-3.38%1,534,336
Apr 2, 202541.6444.1041.3243.4943.492.40%1,287,248
Apr 1, 202542.1643.1141.3242.4742.47-0.31%1,443,985
Mar 31, 202541.8043.2640.8842.6042.60-1.25%1,669,671
Mar 28, 202545.3745.6542.6943.1443.14-4.45%1,169,998
Mar 27, 202545.2846.8844.2745.1545.15-1.51%1,160,068
Mar 26, 202546.5847.6845.4745.8445.84-1.33%1,462,112
Mar 25, 202547.1247.7045.9646.4646.46-0.60%1,305,182
Mar 24, 202546.8147.7246.0046.7446.741.39%1,505,604
Mar 21, 202543.9346.3943.5046.1046.103.09%2,065,363
Mar 20, 202545.4246.6244.6544.7244.72-3.29%2,510,275
Mar 19, 202543.7046.9242.6246.2446.245.45%2,599,378
Mar 18, 202542.0044.0340.8843.8543.852.21%1,496,250
Mar 17, 202542.3244.0341.8542.9042.900.02%1,529,160
Mar 14, 202541.0443.0941.0142.8942.895.54%1,758,812
Mar 13, 202542.5842.8639.7240.6440.64-5.71%2,280,609
Mar 12, 202543.9245.0042.7843.1043.101.10%3,248,091
Mar 11, 202536.5843.4936.5142.6342.6318.95%4,237,762
Mar 10, 202538.2038.5934.8835.8435.84-8.85%3,749,349
Mar 7, 202540.1040.5037.8539.3239.32-2.12%2,314,557
Mar 6, 202541.2542.3339.8840.1740.17-5.84%2,138,276
Mar 5, 202541.0142.9740.5942.6642.662.84%1,686,220
Mar 4, 202539.8542.5839.1741.4841.481.82%2,946,277
Mar 3, 202542.7143.8840.4740.7440.74-4.25%1,862,980
Feb 28, 202541.7242.6741.1142.5542.551.04%1,488,594
Feb 27, 202543.1943.2341.4842.1142.11-2.50%1,642,428
Feb 26, 202541.4143.8341.3943.1943.197.04%2,665,598
Feb 25, 202542.4644.0140.2840.3540.35-4.92%2,396,867
Feb 24, 202543.2445.9842.2542.4442.44-1.00%2,571,085