Skip to main content

Guardant Health Inc (NQ: GH )

20.63 +2.67 (+14.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 25.50 26.50 25.08 25.17 1,454,455 +0.05(+0.20%)
Nov 29, 2023 24.95 26.43 24.95 25.12 1,531,833 +0.33(+1.33%)
Nov 28, 2023 24.20 24.87 23.87 24.79 875,290 +0.39(+1.60%)
Nov 27, 2023 23.94 24.64 23.37 24.40 1,119,350 +0.21(+0.87%)
Nov 24, 2023 23.06 24.22 23.06 24.19 430,414 +0.96(+4.13%)
Nov 22, 2023 23.18 23.94 23.01 23.23 858,284 +0.31(+1.35%)
Nov 21, 2023 23.75 23.77 22.85 22.92 1,080,453 -0.98(-4.10%)
Nov 20, 2023 23.36 24.16 23.20 23.90 1,322,028 +0.62(+2.66%)
Nov 17, 2023 22.58 23.61 22.34 23.28 1,686,680 +0.93(+4.14%)
Nov 16, 2023 22.80 22.88 22.11 22.36 1,502,782 -0.46(-2.04%)
Nov 15, 2023 24.10 24.39 21.21 22.82 5,102,251 -1.67(-6.82%)
Nov 14, 2023 23.26 25.11 23.26 24.49 2,739,897 +1.86(+8.22%)
Nov 13, 2023 22.17 22.64 21.44 22.63 1,510,488 +1.05(+4.87%)
Nov 10, 2023 22.25 22.31 21.19 21.58 2,619,753 -0.91(-4.05%)
Nov 09, 2023 23.79 23.88 22.17 22.49 2,538,358 -1.18(-4.97%)
Nov 08, 2023 26.30 26.38 23.57 23.66 2,139,208 -2.57(-9.81%)
Nov 07, 2023 27.10 27.89 25.38 26.24 3,155,610 -1.50(-5.41%)
Nov 06, 2023 28.38 28.57 27.47 27.74 2,552,800 -0.93(-3.24%)
Nov 03, 2023 27.59 29.08 27.57 28.67 1,540,379 +1.78(+6.62%)
Nov 02, 2023 27.04 27.69 26.65 26.89 2,101,461 +0.68(+2.59%)
Nov 01, 2023 25.57 26.54 25.34 26.21 1,717,762 +0.33(+1.28%)
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%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.