Guardant Health, Inc. (GH)
NASDAQ: GH · Real-Time Price · USD
65.06
-1.45 (-2.18%)
At close: Sep 3, 2025, 4:00 PM
64.42
-0.64 (-0.99%)
After-hours: Sep 3, 2025, 7:30 PM EDT
Guardant Health Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 3, 2025 | 66.10 | 66.78 | 64.32 | 65.06 | 65.06 | -2.18% | 1,906,946 |
Sep 2, 2025 | 65.84 | 68.00 | 64.48 | 66.51 | 66.51 | -1.35% | 2,296,416 |
Aug 29, 2025 | 64.78 | 67.51 | 64.67 | 67.42 | 67.42 | 4.58% | 2,864,468 |
Aug 28, 2025 | 63.55 | 65.11 | 63.44 | 64.47 | 64.47 | 1.53% | 1,411,363 |
Aug 27, 2025 | 63.46 | 64.70 | 63.28 | 63.50 | 63.50 | 0.11% | 1,670,332 |
Aug 26, 2025 | 62.43 | 63.48 | 62.00 | 63.43 | 63.43 | 2.50% | 1,525,841 |
Aug 25, 2025 | 61.42 | 61.97 | 61.06 | 61.88 | 61.88 | 0.78% | 1,582,840 |
Aug 22, 2025 | 61.34 | 62.81 | 60.84 | 61.40 | 61.40 | 0.20% | 2,003,339 |
Aug 21, 2025 | 58.12 | 62.08 | 57.94 | 61.28 | 61.28 | 4.75% | 2,637,071 |
Aug 20, 2025 | 58.24 | 58.78 | 57.41 | 58.50 | 58.50 | -0.12% | 2,256,637 |
Aug 19, 2025 | 59.02 | 59.92 | 58.54 | 58.57 | 58.57 | -1.51% | 2,512,913 |
Aug 18, 2025 | 58.88 | 59.60 | 58.05 | 59.47 | 59.47 | 1.00% | 2,145,510 |
Aug 15, 2025 | 60.36 | 60.67 | 58.59 | 58.88 | 58.88 | -2.45% | 3,196,547 |
Aug 14, 2025 | 57.86 | 60.68 | 57.83 | 60.36 | 60.36 | 3.06% | 3,564,640 |
Aug 13, 2025 | 55.40 | 58.62 | 55.14 | 58.57 | 58.57 | 6.30% | 3,050,192 |
Aug 12, 2025 | 55.16 | 55.69 | 54.32 | 55.10 | 55.10 | 0.55% | 1,903,198 |
Aug 11, 2025 | 54.61 | 55.10 | 53.29 | 54.80 | 54.80 | 1.05% | 2,091,359 |
Aug 8, 2025 | 51.84 | 54.62 | 51.44 | 54.23 | 54.23 | 7.62% | 4,809,928 |
Aug 7, 2025 | 52.03 | 53.68 | 48.25 | 50.39 | 50.39 | 13.01% | 8,584,685 |
Aug 6, 2025 | 46.11 | 46.37 | 43.66 | 44.59 | 44.59 | -3.42% | 3,142,918 |
Aug 5, 2025 | 44.08 | 46.20 | 43.96 | 46.17 | 46.17 | 4.48% | 2,170,180 |
Aug 4, 2025 | 41.93 | 44.84 | 41.19 | 44.19 | 44.19 | 6.69% | 2,888,070 |
Aug 1, 2025 | 40.75 | 42.22 | 40.36 | 41.42 | 41.42 | 1.07% | 3,158,645 |
Jul 31, 2025 | 44.86 | 46.25 | 40.53 | 40.98 | 40.98 | -9.32% | 9,118,015 |
Jul 30, 2025 | 43.56 | 45.60 | 43.56 | 45.19 | 45.19 | 4.32% | 4,248,589 |
Jul 29, 2025 | 44.38 | 44.48 | 43.25 | 43.32 | 43.32 | -2.15% | 1,785,753 |
Jul 28, 2025 | 44.62 | 44.90 | 43.84 | 44.27 | 44.27 | -0.34% | 1,775,790 |
Jul 25, 2025 | 45.56 | 45.56 | 44.31 | 44.42 | 44.42 | -2.35% | 1,439,246 |
Jul 24, 2025 | 45.39 | 45.92 | 44.92 | 45.49 | 45.49 | 0.09% | 1,326,716 |
Jul 23, 2025 | 46.50 | 46.62 | 44.61 | 45.45 | 45.45 | -1.73% | 2,365,489 |
Jul 22, 2025 | 45.31 | 46.43 | 45.07 | 46.25 | 46.25 | 1.34% | 2,082,462 |
Jul 21, 2025 | 46.79 | 47.00 | 45.52 | 45.64 | 45.64 | -1.76% | 1,580,133 |
Jul 18, 2025 | 47.41 | 47.97 | 46.05 | 46.46 | 46.46 | -1.73% | 1,769,860 |
Jul 17, 2025 | 48.20 | 49.30 | 47.14 | 47.28 | 47.28 | -1.11% | 2,864,513 |
Jul 16, 2025 | 48.39 | 48.99 | 47.30 | 47.81 | 47.81 | -0.58% | 1,517,522 |
Jul 15, 2025 | 49.71 | 49.82 | 47.90 | 48.09 | 48.09 | -3.38% | 1,847,770 |
Jul 14, 2025 | 50.63 | 51.05 | 49.39 | 49.77 | 49.77 | -0.96% | 1,448,034 |
Jul 11, 2025 | 50.74 | 51.50 | 49.49 | 50.25 | 50.25 | -2.03% | 1,207,800 |
Jul 10, 2025 | 50.99 | 52.46 | 50.83 | 51.29 | 51.29 | 0.49% | 1,773,262 |
Jul 9, 2025 | 51.84 | 52.00 | 50.15 | 51.04 | 51.04 | 0.43% | 1,713,775 |
Jul 8, 2025 | 49.61 | 51.41 | 48.90 | 50.82 | 50.82 | 2.58% | 2,366,943 |
Jul 7, 2025 | 50.08 | 50.50 | 49.00 | 49.54 | 49.54 | -1.90% | 2,503,794 |
Jul 3, 2025 | 50.29 | 50.91 | 49.25 | 50.50 | 50.50 | 0.64% | 956,932 |
Jul 2, 2025 | 50.75 | 51.47 | 49.50 | 50.18 | 50.18 | -1.05% | 1,967,679 |
Jul 1, 2025 | 51.72 | 51.96 | 50.06 | 50.71 | 50.71 | -2.56% | 1,841,795 |
Jun 30, 2025 | 51.17 | 52.45 | 51.16 | 52.04 | 52.04 | 2.32% | 1,757,213 |
Jun 27, 2025 | 50.13 | 53.42 | 49.57 | 50.86 | 50.86 | 1.66% | 3,366,067 |
Jun 26, 2025 | 50.25 | 50.33 | 48.07 | 50.03 | 50.03 | 0.26% | 2,090,032 |
Jun 25, 2025 | 50.20 | 50.55 | 48.70 | 49.90 | 49.90 | -0.18% | 1,667,611 |
Jun 24, 2025 | 49.92 | 51.15 | 49.44 | 49.99 | 49.99 | 2.97% | 1,650,093 |