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

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202542.5842.8639.7240.6440.64-5.71%2,264,358
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
Feb 21, 202548.5049.0042.1942.8742.87-9.56%5,736,024
Feb 20, 202548.3349.3546.8347.4047.40-3.27%3,028,758
Feb 19, 202548.4749.5047.5649.0049.001.51%2,404,188
Feb 18, 202549.9049.9047.0348.2748.270.31%2,206,526
Feb 14, 202547.5049.4847.2748.1248.122.43%2,130,071
Feb 13, 202545.7347.5545.7146.9846.983.53%2,414,014
Feb 12, 202542.5045.7542.2145.3845.384.08%1,397,691
Feb 11, 202543.7144.4042.7643.6043.60-1.80%1,545,781
Feb 10, 202544.5944.6141.7944.4044.40-0.16%2,728,265
Feb 7, 202544.5245.9744.2644.4744.47-3.51%6,162,857
Feb 6, 202547.7248.0846.0246.0946.09-3.16%1,282,988
Feb 5, 202547.3648.5847.0747.6047.600.90%1,073,368
Feb 4, 202548.4548.4546.8447.1747.17-0.84%1,332,338
Feb 3, 202544.5147.6344.1047.5747.571.26%1,826,615
Jan 31, 202549.7749.7746.7346.9846.98-5.93%2,398,993
Jan 30, 202548.9750.8948.3249.9449.944.81%3,241,933
Jan 29, 202548.3048.9447.5047.6547.65-1.26%1,484,461
Jan 28, 202547.5348.2946.7148.2648.262.72%2,240,655
Jan 27, 202546.9447.7845.5946.9846.98-0.49%1,842,026
Jan 24, 202548.2648.6046.4347.2147.21-2.86%1,711,461
Jan 23, 202546.8048.8245.4248.6048.602.97%2,764,767
Jan 22, 202545.1349.8644.7747.2047.204.59%5,915,736
Jan 21, 202539.0445.6838.3245.1345.1323.10%7,159,443
Jan 17, 202537.5837.9336.4536.6636.66-1.74%1,139,373
Jan 16, 202537.1337.8736.8637.3137.31-0.51%1,247,890
Jan 15, 202538.5238.9736.9537.5037.500.11%1,546,564
Jan 14, 202538.1839.2935.8237.4637.46-1.68%2,466,864
Jan 13, 202537.0738.3335.6838.1038.103.80%2,954,568
Jan 10, 202536.8537.0834.8036.7136.710.31%2,808,155
Jan 8, 202536.3537.4636.1136.5936.591.22%2,218,118
Jan 7, 202536.1036.5734.5536.1536.150.75%1,877,027
Jan 6, 202533.9037.0833.7535.8835.886.28%3,561,117
Jan 3, 202532.0633.8231.7233.7633.766.26%1,734,529
Jan 2, 202531.2532.6730.9731.7731.773.99%1,686,834
Dec 31, 202430.8630.9830.1530.5530.550.03%1,605,590
Dec 30, 202430.2631.2429.9130.5430.540.33%1,517,261