Guardant Health Inc (NQ: GH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	25.20	26.01	25.06	25.88	1,436,999	+0.55(+2.17%)
Oct 30, 2023	25.28	25.75	24.57	25.33	2,119,842	+0.37(+1.48%)
Oct 27, 2023	25.84	25.90	24.89	24.96	1,603,521	-0.61(-2.39%)
Oct 26, 2023	25.65	25.87	24.88	25.57	1,511,432	-0.08(-0.31%)
Oct 25, 2023	25.59	26.07	25.10	25.65	1,373,640	-0.69(-2.62%)
Oct 24, 2023	25.89	26.61	25.89	26.34	1,607,001	+0.36(+1.39%)
Oct 23, 2023	25.50	26.86	24.96	25.98	2,786,097	+0.35(+1.37%)
Oct 20, 2023	25.91	26.21	25.39	25.63	1,580,696	-0.36(-1.39%)
Oct 19, 2023	26.84	27.33	25.90	25.99	1,848,745	-0.71(-2.66%)
Oct 18, 2023	27.10	27.16	26.04	26.70	1,682,098	-0.61(-2.23%)
Oct 17, 2023	27.35	28.32	27.13	27.31	1,722,053	-0.32(-1.16%)
Oct 16, 2023	26.99	28.13	26.65	27.63	1,277,720	+0.60(+2.22%)
Oct 13, 2023	26.50	27.28	26.31	27.03	1,329,071	+0.36(+1.35%)
Oct 12, 2023	28.60	28.82	26.49	26.67	1,144,689	-1.67(-5.89%)
Oct 11, 2023	28.59	28.98	27.51	28.34	786,163	-0.39(-1.36%)
Oct 10, 2023	28.18	30.20	28.18	28.73	1,400,303	+0.65(+2.31%)
Oct 09, 2023	28.20	28.45	27.46	28.08	1,217,258	-0.40(-1.40%)
Oct 06, 2023	27.95	28.86	27.58	28.48	1,276,114	-0.17(-0.59%)
Oct 05, 2023	28.14	28.79	27.65	28.65	1,284,434	+0.45(+1.60%)
Oct 04, 2023	28.79	29.11	27.64	28.20	1,223,913	-0.59(-2.05%)
Oct 03, 2023	29.16	29.81	28.45	28.79	1,439,872	-0.39(-1.34%)
Oct 02, 2023	29.62	30.08	28.58	29.18	1,469,792	-0.46(-1.55%)
Sep 29, 2023	30.47	30.47	28.47	29.64	2,584,541	-0.42(-1.40%)
Sep 28, 2023	28.37	30.27	28.25	30.06	3,284,912	+2.44(+8.83%)
Sep 27, 2023	26.88	27.75	26.88	27.62	1,749,616	+1.82(+7.05%)
Sep 26, 2023	26.21	26.84	25.74	25.80	1,153,445	-0.46(-1.75%)
Sep 25, 2023	25.88	26.37	26.05	26.26	1,611,179	+0.33(+1.27%)
Sep 22, 2023	26.17	26.38	25.41	25.93	1,872,738	-0.18(-0.69%)
Sep 21, 2023	26.76	27.03	26.05	26.11	1,576,693	-1.31(-4.78%)
Sep 20, 2023	27.99	28.32	27.33	27.42	2,283,653	-0.17(-0.62%)
Sep 19, 2023	28.44	28.48	27.52	27.59	1,501,190	-0.85(-2.99%)
Sep 18, 2023	29.32	29.38	28.39	28.44	1,959,204	-1.09(-3.69%)
Sep 15, 2023	30.75	31.09	29.52	29.53	2,356,838	-1.23(-4.00%)
Sep 14, 2023	32.33	32.64	30.38	30.76	2,144,998	-1.49(-4.62%)
Sep 13, 2023	32.31	33.07	32.20	32.25	897,579	-0.25(-0.77%)
Sep 12, 2023	33.03	33.46	32.24	32.50	1,669,837	-0.87(-2.61%)
Sep 11, 2023	33.99	34.66	33.35	33.37	1,204,180	-0.35(-1.04%)
Sep 08, 2023	35.32	35.48	33.70	33.72	1,471,311	-1.56(-4.42%)
Sep 07, 2023	33.66	36.59	33.31	35.28	3,147,758	+0.90(+2.62%)
Sep 06, 2023	35.04	35.96	34.27	34.38	1,990,056	-0.93(-2.63%)
Sep 05, 2023	35.01	37.66	35.00	35.31	2,507,063	+0.30(+0.86%)
Sep 01, 2023	39.53	40.48	33.17	35.01	6,069,857	-4.07(-10.41%)
Aug 31, 2023	40.00	40.39	38.92	39.08	1,284,549	-0.89(-2.23%)
Aug 30, 2023	39.05	41.06	38.91	39.97	1,815,087	+0.97(+2.49%)
Aug 29, 2023	38.00	39.13	37.60	39.00	883,246	+0.78(+2.04%)
Aug 28, 2023	38.83	39.15	38.15	38.22	767,937	-0.07(-0.18%)
Aug 25, 2023	37.70	38.52	37.06	38.29	942,229	+0.65(+1.73%)
Aug 24, 2023	38.32	38.52	37.60	37.64	1,241,782	-0.61(-1.59%)
Aug 23, 2023	36.79	38.29	36.75	38.25	937,156	+1.71(+4.68%)
Aug 22, 2023	37.98	38.48	36.28	36.54	1,832,673	-1.21(-3.21%)
Aug 21, 2023	36.87	38.18	36.59	37.75	1,756,925	+0.74(+2.00%)
Aug 18, 2023	35.05	37.70	35.05	37.01	1,725,814	+1.46(+4.11%)
Aug 17, 2023	35.19	35.90	34.51	35.55	937,102	+0.39(+1.11%)
Aug 16, 2023	35.31	35.66	35.08	35.16	1,035,712	-0.23(-0.65%)
Aug 15, 2023	35.42	35.63	34.80	35.39	764,064	-0.42(-1.17%)
Aug 14, 2023	35.05	35.85	34.70	35.81	575,230	+0.22(+0.62%)
Aug 11, 2023	35.72	36.03	35.08	35.59	676,152	-0.49(-1.36%)
Aug 10, 2023	36.42	37.53	35.77	36.08	807,102	-0.38(-1.04%)
Aug 09, 2023	36.89	37.61	35.99	36.46	1,940,627	-0.38(-1.03%)
Aug 08, 2023	37.33	37.34	35.70	36.84	1,171,828	-0.66(-1.76%)
Aug 07, 2023	37.82	38.00	36.21	37.50	1,358,260	-0.32(-0.85%)
Aug 04, 2023	36.57	37.89	35.75	37.82	2,317,042	+2.28(+6.42%)
Aug 03, 2023	35.79	36.22	34.98	35.54	2,423,398	-0.60(-1.66%)
Aug 02, 2023	37.01	37.29	36.00	36.14	2,246,489	-1.85(-4.88%)
Aug 01, 2023	38.76	39.06	37.99	37.99	1,266,036	-1.03(-2.63%)
Jul 31, 2023	38.78	39.38	38.55	39.02	755,211	+0.20(+0.52%)
Jul 28, 2023	38.09	38.98	37.83	38.82	1,418,851	+1.41(+3.77%)
Jul 27, 2023	39.19	39.38	37.06	37.41	1,061,522	-1.09(-2.83%)
Jul 26, 2023	38.79	39.33	38.05	38.50	1,012,062	-0.30(-0.76%)
Jul 25, 2023	36.82	39.02	36.82	38.80	1,317,822	+1.82(+4.91%)
Jul 24, 2023	37.60	38.05	36.82	36.98	959,519	-0.68(-1.81%)
Jul 21, 2023	37.57	38.72	37.52	37.66	1,399,781	+0.35(+0.94%)
Jul 20, 2023	37.47	38.06	36.85	37.31	1,206,602	-0.62(-1.63%)
Jul 19, 2023	38.14	39.33	37.76	37.93	1,439,678	+0.05(+0.13%)
Jul 18, 2023	38.16	38.44	37.56	37.88	1,509,659	+0.01(+0.03%)
Jul 17, 2023	38.14	38.52	37.48	37.87	1,214,101	-0.45(-1.17%)
Jul 14, 2023	38.84	39.09	37.62	38.32	1,019,275	-0.52(-1.34%)
Jul 13, 2023	37.97	39.09	37.62	38.84	1,034,366	+1.08(+2.86%)
Jul 12, 2023	38.42	38.68	37.64	37.76	1,645,865	-0.36(-0.94%)
Jul 11, 2023	38.28	38.66	37.48	38.12	1,543,103	-0.14(-0.37%)
Jul 10, 2023	37.25	38.57	37.07	38.26	1,498,520	+1.07(+2.88%)
Jul 07, 2023	36.34	37.71	36.25	37.19	1,780,241	+0.83(+2.28%)
Jul 06, 2023	35.64	36.45	34.75	36.36	1,343,501	+0.01(+0.03%)
Jul 05, 2023	35.31	36.58	34.90	36.35	1,319,515	+1.01(+2.86%)
Jul 03, 2023	35.61	35.98	35.12	35.34	482,134	-0.46(-1.28%)
Jun 30, 2023	36.36	37.08	35.77	35.80	1,249,170	-0.49(-1.35%)
Jun 29, 2023	36.83	37.39	36.23	36.29	1,694,789	-0.47(-1.28%)
Jun 28, 2023	36.75	36.83	35.58	36.76	1,447,758	-0.10(-0.27%)
Jun 27, 2023	35.83	37.52	35.45	36.86	1,736,851	+1.19(+3.34%)
Jun 26, 2023	35.27	36.47	34.97	35.67	1,510,270	+0.14(+0.39%)
Jun 23, 2023	36.91	37.10	34.92	35.53	15,313,086	-1.97(-5.25%)
Jun 22, 2023	36.50	37.59	35.81	37.50	1,737,888	+0.94(+2.57%)
Jun 21, 2023	36.90	37.04	35.40	36.56	2,181,913	-0.67(-1.80%)
Jun 20, 2023	36.79	37.46	36.40	37.23	1,133,883	+0.14(+0.38%)
Jun 16, 2023	38.15	38.15	36.83	37.09	1,452,303	-0.77(-2.03%)
Jun 15, 2023	37.55	38.46	37.24	37.86	1,613,395	+14.33(+60.90%)
May 08, 2023	23.72	23.88	22.75	23.53	1,266,431	-0.12(-0.51%)
May 05, 2023	23.70	24.46	23.03	23.65	2,257,136	+0.74(+3.23%)
May 04, 2023	23.06	23.39	22.39	22.91	1,911,873	-0.15(-0.65%)
May 03, 2023	21.49	23.39	21.33	23.06	1,671,554	+1.62(+7.56%)
May 02, 2023	22.45	22.55	21.20	21.44	1,385,850	-1.07(-4.75%)
May 01, 2023	22.29	22.59	21.43	22.51	1,727,688	-0.05(-0.22%)
Apr 28, 2023	21.68	22.88	21.10	22.56	1,057,085	+0.88(+4.06%)
Apr 27, 2023	21.07	21.76	20.67	21.68	1,184,380	+0.74(+3.53%)
Apr 26, 2023	21.39	21.61	20.79	20.94	1,067,022	-0.51(-2.38%)
Apr 25, 2023	22.85	22.85	21.32	21.45	1,691,328	-1.62(-7.02%)
Apr 24, 2023	24.47	24.47	22.99	23.07	2,417,795	-1.44(-5.88%)
Apr 21, 2023	24.79	24.85	24.26	24.51	1,368,195	-0.09(-0.37%)
Apr 20, 2023	24.77	24.82	24.24	24.60	883,332	-0.58(-2.30%)
Apr 19, 2023	24.27	25.36	23.97	25.18	686,295	+0.63(+2.57%)
Apr 18, 2023	25.48	25.48	24.46	24.55	1,875,292	-0.45(-1.80%)
Apr 17, 2023	24.52	25.29	24.33	25.00	1,127,628	+0.50(+2.04%)
Apr 14, 2023	24.93	25.10	24.16	24.50	960,217	-0.31(-1.25%)
Apr 13, 2023	24.77	25.27	24.57	24.81	774,081	+0.32(+1.31%)
Apr 12, 2023	24.85	25.47	23.85	24.49	1,333,754	-0.06(-0.24%)
Apr 11, 2023	24.03	24.85	23.96	24.55	1,042,897	+0.67(+2.81%)
Apr 10, 2023	23.50	23.99	23.12	23.88	726,296	+0.25(+1.06%)
Apr 06, 2023	23.63	24.09	23.02	23.63	1,240,964	+0.03(+0.13%)
Apr 05, 2023	23.66	23.75	23.15	23.60	1,361,214	-0.20(-0.84%)
Apr 04, 2023	24.20	24.30	23.45	23.80	1,029,440	-0.26(-1.08%)
Apr 03, 2023	23.49	24.38	23.13	24.06	2,028,701	+0.62(+2.65%)
Mar 31, 2023	23.23	23.88	23.12	23.44	2,099,791	+0.52(+2.27%)
Mar 30, 2023	23.94	24.23	22.39	22.92	1,861,109	-0.67(-2.84%)
Mar 29, 2023	23.33	24.11	23.20	23.59	1,887,312	+0.61(+2.65%)
Mar 28, 2023	24.20	24.31	22.76	22.98	1,423,185	-1.35(-5.55%)
Mar 27, 2023	24.50	24.89	23.89	24.33	1,334,468	+0.15(+0.62%)
Mar 24, 2023	24.39	24.39	23.22	24.18	2,271,901	-0.30(-1.23%)
Mar 23, 2023	25.28	25.66	23.83	24.48	4,974,787	-0.66(-2.63%)
Mar 22, 2023	26.61	26.77	25.12	25.14	2,917,972	-1.41(-5.31%)
Mar 21, 2023	26.04	26.98	25.80	26.55	3,498,902	+0.60(+2.31%)
Mar 20, 2023	27.44	27.44	25.92	25.95	1,448,385	-1.99(-7.12%)
Mar 17, 2023	28.74	28.74	27.26	27.94	1,838,202	-0.32(-1.13%)
Mar 16, 2023	27.65	29.38	27.45	28.26	2,231,454	+1.48(+5.53%)
Mar 15, 2023	26.10	26.80	25.70	26.78	878,044	+0.09(+0.34%)
Mar 14, 2023	26.59	27.05	25.96	26.69	1,446,824	+0.83(+3.21%)
Mar 13, 2023	24.64	26.24	24.20	25.86	2,349,497	+0.85(+3.40%)
Mar 10, 2023	26.78	26.86	24.21	25.01	3,235,386	-1.93(-7.16%)
Mar 09, 2023	27.95	28.64	26.83	26.94	1,486,128	-1.94(-6.72%)
Mar 08, 2023	29.75	29.75	28.66	28.88	967,625	-0.92(-3.09%)
Mar 07, 2023	30.07	30.39	29.34	29.80	1,890,783	-0.43(-1.42%)
Mar 06, 2023	32.12	32.21	30.20	30.23	2,207,133	-1.85(-5.77%)
Mar 03, 2023	31.61	32.70	31.59	32.08	1,370,939	+0.57(+1.81%)
Mar 02, 2023	29.00	31.78	28.74	31.51	1,654,480	+2.15(+7.32%)
Mar 01, 2023	30.76	30.98	29.05	29.36	1,899,436	-1.53(-4.95%)
Feb 28, 2023	30.11	31.82	29.84	30.89	2,324,635	+0.54(+1.78%)
Feb 27, 2023	28.93	30.63	28.39	30.35	2,513,855	+1.47(+5.09%)
Feb 24, 2023	26.70	29.67	25.85	28.88	4,855,260	+3.02(+11.68%)
Feb 23, 2023	27.59	27.85	25.53	25.86	4,645,433	-1.80(-6.51%)
Feb 22, 2023	27.80	27.89	26.78	27.66	2,638,557	+0.51(+1.88%)
Feb 21, 2023	27.84	28.12	27.08	27.15	2,815,394	-1.30(-4.57%)
Feb 17, 2023	28.57	28.85	27.87	28.45	4,645,792	-0.24(-0.84%)
Feb 16, 2023	28.60	29.76	28.46	28.69	3,515,933	-0.28(-0.97%)
Feb 15, 2023	28.00	29.02	27.79	28.97	779,401	+1.05(+3.76%)
Feb 14, 2023	27.49	29.13	27.16	27.92	1,497,137	+0.08(+0.29%)
Feb 13, 2023	28.15	28.74	27.67	27.84	1,158,088	-0.15(-0.54%)
Feb 10, 2023	28.00	28.39	27.20	27.99	1,199,124	-0.41(-1.44%)
Feb 09, 2023	30.23	30.28	28.22	28.40	1,210,000	-1.37(-4.60%)
Feb 08, 2023	28.53	31.34	28.53	29.77	2,730,287	+1.21(+4.24%)
Feb 07, 2023	29.69	29.69	27.77	28.56	2,085,647	-1.00(-3.38%)
Feb 06, 2023	31.38	31.77	29.52	29.56	1,668,042	-2.38(-7.45%)
Feb 03, 2023	31.29	32.52	30.59	31.94	1,850,441	-0.45(-1.39%)
Feb 02, 2023	32.97	34.35	32.18	32.39	2,938,989	+0.38(+1.19%)
Feb 01, 2023	31.93	32.55	31.15	32.01	1,740,108	+0.58(+1.85%)
Jan 31, 2023	31.03	32.10	30.97	31.43	1,718,103	+0.56(+1.81%)
Jan 30, 2023	31.16	31.46	30.36	30.87	1,137,350	-0.61(-1.92%)
Jan 27, 2023	30.74	31.88	30.59	31.48	1,001,591	+0.41(+1.30%)
Jan 26, 2023	32.27	32.66	30.47	31.07	646,876	-0.56(-1.77%)
Jan 25, 2023	31.90	31.90	30.14	31.63	892,785	-0.85(-2.62%)
Jan 24, 2023	33.55	34.36	32.34	32.48	1,222,256	-1.28(-3.79%)
Jan 23, 2023	31.83	34.14	31.60	33.76	1,968,727	+2.06(+6.50%)
Jan 20, 2023	32.23	32.23	29.44	31.70	1,858,083	+0.03(+0.09%)
Jan 19, 2023	31.68	31.98	30.30	31.67	1,753,457	-0.33(-1.03%)
Jan 18, 2023	31.96	34.11	31.80	32.00	1,757,159	+0.88(+2.83%)
Jan 17, 2023	30.27	31.56	29.71	31.12	2,464,374	+0.69(+2.27%)
Jan 13, 2023	30.20	30.91	29.75	30.43	1,381,161	-0.23(-0.75%)
Jan 12, 2023	31.21	31.56	29.40	30.66	1,093,475	-0.11(-0.36%)
Jan 11, 2023	29.17	31.20	28.65	30.77	2,105,221	+1.63(+5.59%)
Jan 10, 2023	27.29	29.45	27.29	29.14	1,875,483	+1.34(+4.82%)
Jan 09, 2023	28.00	29.27	27.51	27.80	2,076,369	+1.85(+7.13%)
Jan 06, 2023	27.58	28.17	25.65	25.95	2,191,716	-1.08(-4.00%)
Jan 05, 2023	27.03	27.59	25.86	27.03	1,724,587	+0.33(+1.24%)
Jan 04, 2023	27.43	27.60	26.20	26.70	1,245,230	-0.30(-1.11%)
Jan 03, 2023	27.98	28.40	26.29	27.00	1,320,169	-0.20(-0.74%)
Dec 30, 2022	26.38	27.33	25.69	27.20	1,468,865	+0.15(+0.55%)
Dec 29, 2022	25.84	27.47	25.37	27.05	1,876,940	+1.61(+6.33%)
Dec 28, 2022	25.30	25.89	24.63	25.44	1,827,055	-0.19(-0.74%)
Dec 27, 2022	27.39	27.83	25.25	25.63	2,723,902	-2.27(-8.14%)
Dec 23, 2022	29.98	30.07	27.85	27.90	2,951,673	-2.34(-7.74%)
Dec 22, 2022	29.75	31.20	29.52	30.24	1,740,926	-0.15(-0.49%)
Dec 21, 2022	30.10	30.91	29.55	30.39	1,962,153	+0.39(+1.30%)
Dec 20, 2022	29.73	30.76	29.26	30.00	2,656,124	-0.23(-0.76%)
Dec 19, 2022	30.25	31.53	29.41	30.23	3,632,670	+0.17(+0.57%)
Dec 16, 2022	30.00	31.17	27.75	30.06	14,455,309	-11.20(-27.14%)
Dec 15, 2022	40.97	42.25	39.92	41.26	2,409,374	-0.98(-2.32%)
Dec 14, 2022	44.46	44.85	39.97	42.24	1,790,750	-2.54(-5.67%)
Dec 13, 2022	48.76	50.11	44.41	44.78	989,238	-1.19(-2.59%)
Dec 12, 2022	46.20	47.16	45.40	45.97	694,340	-0.44(-0.95%)
Dec 09, 2022	47.07	47.92	46.19	46.41	701,387	-0.94(-1.99%)
Dec 08, 2022	48.60	50.48	47.19	47.35	860,326	-0.87(-1.80%)
Dec 07, 2022	49.09	50.16	47.86	48.22	572,289	-1.29(-2.61%)
Dec 06, 2022	51.95	52.26	48.48	49.51	763,033	-2.44(-4.70%)
Dec 05, 2022	53.19	53.58	50.74	51.95	627,368	-1.86(-3.46%)
Dec 02, 2022	50.96	54.15	49.60	53.81	624,758	+1.40(+2.67%)
Dec 01, 2022	52.53	54.00	51.92	52.41	562,422	+0.07(+0.13%)
Nov 30, 2022	49.74	52.35	48.73	52.34	908,643	+2.84(+5.74%)
Nov 29, 2022	51.60	52.02	49.22	49.50	463,679	-1.60(-3.13%)
Nov 28, 2022	51.16	52.85	50.33	51.10	698,837	-0.42(-0.82%)
Nov 25, 2022	49.71	51.56	49.29	51.52	375,310	+1.45(+2.90%)
Nov 23, 2022	47.07	50.35	47.05	50.07	527,543	+3.04(+6.46%)
Nov 22, 2022	47.92	48.39	46.15	47.03	741,676	-1.15(-2.39%)
Nov 21, 2022	47.53	49.10	47.22	48.18	731,595	+0.01(+0.02%)
Nov 18, 2022	49.25	49.74	46.89	48.17	898,816	-0.24(-0.50%)
Nov 17, 2022	48.74	49.03	46.20	48.41	789,290	-1.05(-2.12%)
Nov 16, 2022	50.80	50.82	48.47	49.46	714,999	-1.79(-3.49%)
Nov 15, 2022	51.00	52.76	50.10	51.25	960,427	+3.00(+6.22%)
Nov 14, 2022	52.68	53.31	48.20	48.25	1,250,572	-5.29(-9.88%)
Nov 11, 2022	49.49	54.47	49.47	53.54	2,114,048	+4.28(+8.69%)
Nov 10, 2022	44.43	49.29	44.43	49.26	1,563,767	+7.84(+18.93%)
Nov 09, 2022	44.00	44.00	41.29	41.42	972,833	-2.93(-6.61%)
Nov 08, 2022	46.80	47.52	43.70	44.35	1,476,082	-2.85(-6.04%)
Nov 07, 2022	47.97	48.61	46.59	47.20	1,074,942	-0.07(-0.15%)
Nov 04, 2022	43.55	47.80	40.34	47.27	2,009,452	+2.22(+4.93%)
Nov 03, 2022	44.84	47.01	44.14	45.05	1,940,462	-0.73(-1.59%)
Nov 02, 2022	49.79		45.78	45.78	1,827,321	-3.81(-7.68%)