Guardant Health, Inc. (GH)
NASDAQ: GH · Real-Time Price · USD
70.85
-1.30 (-1.80%)
Oct 27, 2025, 4:00 PM EDT - Market closed
Guardant Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 72.56 | 73.31 | 70.01 | 70.85 | 70.85 | -1.80% | 1,971,529 |
| Oct 24, 2025 | 70.28 | 72.70 | 69.83 | 72.15 | 72.15 | 4.04% | 2,469,417 |
| Oct 23, 2025 | 67.82 | 69.38 | 66.59 | 69.35 | 69.35 | 1.94% | 2,065,646 |
| Oct 22, 2025 | 69.23 | 69.51 | 66.72 | 68.03 | 68.03 | 0.77% | 1,959,151 |
| Oct 21, 2025 | 70.12 | 70.33 | 67.04 | 67.51 | 67.51 | -3.83% | 2,548,615 |
| Oct 20, 2025 | 65.96 | 70.28 | 65.96 | 70.20 | 70.20 | 7.24% | 2,446,007 |
| Oct 17, 2025 | 66.95 | 67.10 | 64.00 | 65.46 | 65.46 | -2.98% | 1,685,483 |
| Oct 16, 2025 | 64.61 | 68.23 | 64.58 | 67.47 | 67.47 | 5.11% | 2,967,847 |
| Oct 15, 2025 | 63.09 | 65.27 | 62.99 | 64.19 | 64.19 | 2.61% | 1,701,865 |
| Oct 14, 2025 | 61.46 | 63.77 | 61.00 | 62.56 | 62.56 | 1.34% | 1,430,959 |
| Oct 13, 2025 | 64.56 | 65.23 | 61.33 | 61.73 | 61.73 | -3.88% | 2,026,032 |
| Oct 10, 2025 | 66.57 | 66.57 | 63.87 | 64.22 | 64.22 | -1.59% | 2,171,352 |
| Oct 9, 2025 | 65.15 | 66.50 | 64.90 | 65.26 | 65.26 | -0.09% | 1,175,132 |
| Oct 8, 2025 | 64.07 | 66.03 | 63.78 | 65.32 | 65.32 | 2.96% | 1,594,533 |
| Oct 7, 2025 | 63.27 | 64.19 | 61.70 | 63.44 | 63.44 | 0.09% | 1,431,164 |
| Oct 6, 2025 | 63.10 | 65.19 | 62.95 | 63.38 | 63.38 | 0.86% | 1,996,982 |
| Oct 3, 2025 | 61.91 | 63.61 | 61.13 | 62.84 | 62.84 | 2.25% | 1,825,940 |
| Oct 2, 2025 | 62.60 | 63.00 | 60.45 | 61.46 | 61.46 | -1.90% | 2,086,252 |
| Oct 1, 2025 | 62.48 | 63.63 | 61.67 | 62.65 | 62.65 | 0.27% | 1,751,300 |
| Sep 30, 2025 | 61.98 | 62.55 | 61.32 | 62.48 | 62.48 | 0.79% | 1,917,838 |
| Sep 29, 2025 | 60.03 | 62.78 | 59.63 | 61.99 | 61.99 | 3.27% | 2,654,540 |
| Sep 26, 2025 | 60.18 | 60.71 | 59.03 | 60.03 | 60.03 | -0.25% | 2,484,591 |
| Sep 25, 2025 | 59.37 | 63.05 | 58.74 | 60.18 | 60.18 | 4.35% | 4,712,313 |
| Sep 24, 2025 | 61.05 | 61.16 | 55.38 | 57.67 | 57.67 | -3.43% | 4,462,810 |
| Sep 23, 2025 | 59.95 | 61.68 | 59.37 | 59.72 | 59.72 | -0.10% | 2,239,420 |
| Sep 22, 2025 | 59.80 | 61.47 | 59.19 | 59.78 | 59.78 | 1.07% | 2,261,849 |
| Sep 19, 2025 | 59.18 | 59.72 | 58.63 | 59.15 | 59.15 | 0.60% | 2,807,950 |
| Sep 18, 2025 | 57.17 | 58.92 | 56.95 | 58.80 | 58.80 | 2.82% | 1,795,080 |
| Sep 17, 2025 | 55.63 | 58.75 | 55.63 | 57.19 | 57.19 | 3.23% | 2,242,130 |
| Sep 16, 2025 | 54.63 | 56.45 | 53.40 | 55.40 | 55.40 | 1.11% | 2,160,335 |
| Sep 15, 2025 | 54.55 | 55.24 | 53.77 | 54.79 | 54.79 | -0.19% | 2,478,157 |
| Sep 12, 2025 | 55.22 | 55.63 | 53.67 | 54.90 | 54.90 | -3.35% | 2,780,388 |
| Sep 11, 2025 | 57.03 | 58.04 | 56.45 | 56.80 | 56.80 | 0.40% | 1,611,714 |
| Sep 10, 2025 | 58.40 | 59.05 | 56.35 | 56.57 | 56.57 | -4.83% | 2,497,885 |
| Sep 9, 2025 | 60.23 | 60.36 | 58.72 | 59.44 | 59.44 | -1.21% | 2,551,953 |
| Sep 8, 2025 | 60.30 | 61.36 | 59.34 | 60.17 | 60.17 | 0.06% | 2,330,513 |
| Sep 5, 2025 | 61.41 | 61.95 | 58.67 | 60.13 | 60.13 | -2.00% | 2,885,019 |
| Sep 4, 2025 | 60.00 | 61.48 | 57.50 | 61.36 | 61.36 | -5.69% | 4,699,342 |
| 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 |