Guardant Health, Inc. (GH)
NASDAQ: GH · Real-Time Price · USD
32.65
+1.67 (5.39%)
At close: Nov 22, 2024, 4:00 PM
32.98
+0.33 (1.01%)
After-hours: Nov 22, 2024, 6:46 PM EST
Guardant Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 31.17 | 33.45 | 30.83 | 32.65 | 32.65 | 5.39% | 2,170,066 |
| Nov 21, 2024 | 31.00 | 31.16 | 30.30 | 30.98 | 30.98 | 0.98% | 1,694,789 |
| Nov 20, 2024 | 30.66 | 30.75 | 30.14 | 30.68 | 30.68 | - | 1,585,382 |
| Nov 19, 2024 | 28.55 | 30.70 | 28.45 | 30.68 | 30.68 | 5.94% | 1,551,711 |
| Nov 18, 2024 | 29.15 | 29.74 | 28.69 | 28.96 | 28.96 | -0.52% | 2,457,532 |
| Nov 15, 2024 | 30.58 | 30.67 | 28.98 | 29.11 | 29.11 | -3.64% | 3,002,172 |
| Nov 14, 2024 | 31.24 | 31.32 | 30.03 | 30.21 | 30.21 | -4.43% | 2,021,356 |
| Nov 13, 2024 | 29.52 | 32.26 | 29.52 | 31.61 | 31.61 | 6.32% | 2,929,623 |
| Nov 12, 2024 | 29.37 | 30.18 | 29.09 | 29.73 | 29.73 | 1.26% | 1,922,806 |
| Nov 11, 2024 | 29.21 | 29.75 | 28.48 | 29.36 | 29.36 | 2.62% | 1,913,177 |
| Nov 8, 2024 | 28.58 | 29.78 | 28.20 | 28.61 | 28.61 | 0.07% | 2,776,172 |
| Nov 7, 2024 | 32.39 | 33.64 | 28.24 | 28.59 | 28.59 | 13.05% | 5,661,884 |
| Nov 6, 2024 | 24.50 | 25.53 | 23.73 | 25.29 | 25.29 | 7.53% | 4,294,716 |
| Nov 5, 2024 | 23.41 | 24.10 | 23.27 | 23.52 | 23.52 | -0.34% | 2,481,077 |
| Nov 4, 2024 | 22.92 | 24.32 | 22.92 | 23.60 | 23.60 | 2.61% | 1,967,010 |
| Nov 1, 2024 | 22.28 | 23.19 | 22.15 | 23.00 | 23.00 | 5.12% | 1,989,181 |
| Oct 31, 2024 | 22.93 | 23.35 | 21.85 | 21.88 | 21.88 | -5.16% | 1,398,233 |
| Oct 30, 2024 | 21.36 | 23.50 | 21.28 | 23.07 | 23.07 | 5.87% | 1,712,701 |
| Oct 29, 2024 | 22.01 | 22.44 | 21.61 | 21.79 | 21.79 | -1.85% | 980,345 |
| Oct 28, 2024 | 20.90 | 22.38 | 20.82 | 22.20 | 22.20 | 8.24% | 1,854,805 |
| Oct 25, 2024 | 20.19 | 20.62 | 20.14 | 20.51 | 20.51 | 1.53% | 1,406,261 |
| Oct 24, 2024 | 20.58 | 20.64 | 20.16 | 20.20 | 20.20 | -1.08% | 1,271,717 |
| Oct 23, 2024 | 20.18 | 20.49 | 20.14 | 20.42 | 20.42 | 0.34% | 1,153,468 |
| Oct 22, 2024 | 20.80 | 20.84 | 20.18 | 20.35 | 20.35 | -2.35% | 1,150,546 |
| Oct 21, 2024 | 21.34 | 21.48 | 20.76 | 20.84 | 20.84 | -2.53% | 1,433,240 |
| Oct 18, 2024 | 20.76 | 21.52 | 20.35 | 21.38 | 21.38 | 3.38% | 1,393,527 |
| Oct 17, 2024 | 21.40 | 21.53 | 20.18 | 20.68 | 20.68 | -4.35% | 1,983,047 |
| Oct 16, 2024 | 21.80 | 21.95 | 21.34 | 21.62 | 21.62 | 0.28% | 1,160,445 |
| Oct 15, 2024 | 21.29 | 21.74 | 21.19 | 21.56 | 21.56 | 1.03% | 1,564,426 |
| Oct 14, 2024 | 21.40 | 21.73 | 20.80 | 21.34 | 21.34 | -0.28% | 1,148,442 |
| Oct 11, 2024 | 20.52 | 21.50 | 20.46 | 21.40 | 21.40 | 3.83% | 1,391,575 |
| Oct 10, 2024 | 20.53 | 20.82 | 20.36 | 20.61 | 20.61 | -1.34% | 1,243,767 |
| Oct 9, 2024 | 20.99 | 21.18 | 20.60 | 20.89 | 20.89 | -0.76% | 1,547,579 |
| Oct 8, 2024 | 21.25 | 21.46 | 20.96 | 21.05 | 21.05 | -1.41% | 1,392,087 |
| Oct 7, 2024 | 22.04 | 22.17 | 21.17 | 21.35 | 21.35 | -3.66% | 1,954,937 |
| Oct 4, 2024 | 21.99 | 22.21 | 21.62 | 22.16 | 22.16 | 1.65% | 1,129,354 |
| Oct 3, 2024 | 22.00 | 22.26 | 21.77 | 21.80 | 21.80 | -2.50% | 977,361 |
| Oct 2, 2024 | 22.08 | 22.53 | 22.04 | 22.36 | 22.36 | 1.08% | 1,076,736 |
| Oct 1, 2024 | 22.85 | 22.89 | 21.70 | 22.12 | 22.12 | -3.57% | 1,859,455 |
| Sep 30, 2024 | 22.78 | 23.20 | 22.58 | 22.94 | 22.94 | 0.26% | 1,036,557 |
| Sep 27, 2024 | 23.01 | 23.29 | 22.67 | 22.88 | 22.88 | 0.66% | 859,178 |
| Sep 26, 2024 | 22.70 | 22.96 | 22.21 | 22.73 | 22.73 | 1.93% | 1,328,583 |
| Sep 25, 2024 | 22.58 | 22.80 | 22.05 | 22.30 | 22.30 | -1.15% | 2,018,203 |
| Sep 24, 2024 | 23.60 | 23.79 | 22.40 | 22.56 | 22.56 | -3.96% | 3,217,392 |
| Sep 23, 2024 | 25.23 | 25.31 | 23.48 | 23.49 | 23.49 | -6.38% | 2,466,255 |
| Sep 20, 2024 | 25.39 | 25.39 | 24.62 | 25.09 | 25.09 | -1.18% | 2,698,532 |
| Sep 19, 2024 | 25.46 | 26.19 | 25.24 | 25.39 | 25.39 | 1.24% | 1,995,233 |
| Sep 18, 2024 | 24.79 | 25.83 | 24.65 | 25.08 | 25.08 | -0.04% | 2,599,105 |
| Sep 17, 2024 | 25.43 | 25.90 | 24.47 | 25.09 | 25.09 | -1.14% | 2,603,143 |
| Sep 16, 2024 | 23.08 | 25.90 | 23.07 | 25.38 | 25.38 | -5.26% | 5,849,039 |
| Sep 13, 2024 | 25.85 | 27.13 | 25.48 | 26.79 | 26.79 | 4.73% | 3,800,690 |
| Sep 12, 2024 | 24.88 | 25.80 | 24.55 | 25.58 | 25.58 | 2.85% | 2,443,132 |
| Sep 11, 2024 | 25.69 | 25.80 | 24.80 | 24.87 | 24.87 | -3.64% | 2,658,514 |
| Sep 10, 2024 | 23.93 | 25.87 | 23.71 | 25.81 | 25.81 | 8.58% | 1,904,735 |
| Sep 9, 2024 | 23.89 | 24.28 | 23.49 | 23.77 | 23.77 | 0.17% | 1,906,640 |
| Sep 6, 2024 | 24.44 | 24.44 | 23.48 | 23.73 | 23.73 | -2.47% | 2,646,036 |
| Sep 5, 2024 | 24.43 | 24.58 | 23.94 | 24.33 | 24.33 | -0.08% | 1,786,831 |
| Sep 4, 2024 | 24.57 | 25.31 | 24.26 | 24.35 | 24.35 | -0.90% | 2,050,474 |
| Sep 3, 2024 | 25.35 | 25.65 | 24.50 | 24.57 | 24.57 | -3.95% | 1,813,941 |
| Aug 30, 2024 | 26.15 | 26.32 | 25.27 | 25.58 | 25.58 | -1.35% | 2,499,014 |
| Aug 29, 2024 | 26.36 | 26.85 | 25.74 | 25.93 | 25.93 | -1.03% | 3,325,040 |
| Aug 28, 2024 | 26.10 | 26.65 | 25.51 | 26.20 | 26.20 | 0.19% | 3,292,344 |
| Aug 27, 2024 | 26.51 | 26.85 | 25.76 | 26.15 | 26.15 | -2.21% | 2,594,029 |
| Aug 26, 2024 | 27.38 | 27.48 | 25.43 | 26.74 | 26.74 | -7.86% | 4,317,249 |
| Aug 23, 2024 | 28.11 | 29.26 | 27.94 | 29.02 | 29.02 | 4.13% | 1,425,227 |
| Aug 22, 2024 | 28.28 | 28.41 | 27.75 | 27.87 | 27.87 | -1.38% | 1,318,430 |
| Aug 21, 2024 | 28.00 | 28.36 | 27.44 | 28.26 | 28.26 | 2.10% | 1,366,571 |
| Aug 20, 2024 | 28.47 | 28.47 | 27.27 | 27.68 | 27.68 | -2.47% | 1,711,595 |
| Aug 19, 2024 | 27.94 | 28.42 | 27.72 | 28.38 | 28.38 | 1.54% | 1,599,144 |
| Aug 16, 2024 | 28.20 | 28.69 | 27.70 | 27.95 | 27.95 | -2.07% | 3,085,052 |
| Aug 15, 2024 | 29.67 | 30.02 | 28.33 | 28.54 | 28.54 | -1.76% | 3,247,886 |
| Aug 14, 2024 | 29.75 | 30.14 | 28.79 | 29.05 | 29.05 | -2.32% | 1,510,455 |
| Aug 13, 2024 | 30.78 | 31.68 | 29.42 | 29.74 | 29.74 | -2.40% | 2,440,164 |
| Aug 12, 2024 | 29.49 | 30.53 | 29.00 | 30.47 | 30.47 | 5.07% | 2,402,249 |
| Aug 9, 2024 | 30.20 | 30.35 | 28.90 | 29.00 | 29.00 | -4.20% | 2,551,056 |
| Aug 8, 2024 | 32.06 | 33.28 | 29.80 | 30.27 | 30.27 | -10.87% | 4,668,106 |
| Aug 7, 2024 | 32.70 | 34.31 | 32.37 | 33.96 | 33.96 | 5.60% | 4,356,626 |
| Aug 6, 2024 | 31.07 | 32.39 | 30.08 | 32.16 | 32.16 | 5.27% | 1,509,367 |
| Aug 5, 2024 | 28.34 | 31.18 | 28.21 | 30.55 | 30.55 | -3.78% | 2,659,738 |
| Aug 2, 2024 | 31.94 | 31.94 | 30.34 | 31.75 | 31.75 | -4.83% | 3,333,374 |
| Aug 1, 2024 | 35.78 | 36.10 | 32.32 | 33.36 | 33.36 | -5.04% | 3,741,899 |
| Jul 31, 2024 | 36.56 | 36.56 | 34.66 | 35.13 | 35.13 | -3.20% | 4,377,034 |
| Jul 30, 2024 | 35.82 | 37.04 | 35.28 | 36.29 | 36.29 | 2.86% | 3,735,307 |
| Jul 29, 2024 | 34.20 | 35.96 | 33.00 | 35.28 | 35.28 | 6.91% | 5,056,129 |
| Jul 26, 2024 | 32.73 | 33.53 | 31.80 | 33.00 | 33.00 | 3.35% | 1,231,875 |
| Jul 25, 2024 | 31.79 | 33.25 | 31.79 | 31.93 | 31.93 | 0.47% | 767,690 |
| Jul 24, 2024 | 32.60 | 33.45 | 31.68 | 31.78 | 31.78 | -2.75% | 921,855 |
| Jul 23, 2024 | 32.03 | 33.41 | 31.95 | 32.68 | 32.68 | 2.12% | 966,108 |
| Jul 22, 2024 | 30.80 | 32.18 | 30.70 | 32.00 | 32.00 | 4.07% | 775,582 |
| Jul 19, 2024 | 31.39 | 31.73 | 30.56 | 30.75 | 30.75 | -1.28% | 957,244 |
| Jul 18, 2024 | 33.20 | 33.58 | 30.89 | 31.15 | 31.15 | -4.30% | 1,314,939 |
| Jul 17, 2024 | 33.02 | 33.81 | 31.97 | 32.55 | 32.55 | -3.78% | 1,399,688 |
| Jul 16, 2024 | 31.99 | 34.08 | 31.68 | 33.83 | 33.83 | 7.26% | 1,755,451 |
| Jul 15, 2024 | 31.30 | 31.63 | 30.68 | 31.54 | 31.54 | 1.51% | 1,496,989 |
| Jul 12, 2024 | 30.19 | 31.23 | 30.00 | 31.07 | 31.07 | 3.67% | 1,627,766 |
| Jul 11, 2024 | 28.49 | 30.41 | 27.95 | 29.97 | 29.97 | 8.55% | 2,619,115 |
| Jul 10, 2024 | 27.86 | 28.23 | 27.02 | 27.61 | 27.61 | -0.14% | 832,989 |
| Jul 9, 2024 | 27.52 | 27.72 | 26.37 | 27.65 | 27.65 | 0.29% | 1,464,201 |
| Jul 8, 2024 | 28.50 | 28.72 | 27.48 | 27.57 | 27.57 | -4.10% | 1,502,954 |
| Jul 5, 2024 | 28.13 | 28.91 | 27.94 | 28.75 | 28.75 | 1.20% | 637,768 |