Skip to main content

Guardant Health, Inc. - Common Stock (NQ:GH)

52.04 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 51.17 52.45 51.16 52.04 1,801,123 +1.18(+2.32%)
Jun 27, 2025 50.13 53.42 49.57 50.86 3,366,068 +0.83(+1.66%)
Jun 26, 2025 50.25 50.33 48.07 50.03 2,089,962 +0.13(+0.26%)
Jun 25, 2025 50.20 50.55 48.70 49.90 1,667,295 -0.09(-0.18%)
Jun 24, 2025 49.92 51.15 49.44 49.99 1,650,042 +1.44(+2.97%)
Jun 23, 2025 48.51 49.77 47.45 48.55 2,432,613 -0.59(-1.20%)
Jun 20, 2025 50.65 50.98 48.75 49.14 2,196,550 -1.43(-2.83%)
Jun 18, 2025 49.47 51.71 48.63 50.57 2,919,847 +1.04(+2.10%)
Jun 17, 2025 48.73 50.08 48.00 49.53 2,536,596 +0.23(+0.47%)
Jun 16, 2025 49.76 49.86 48.16 49.30 1,688,437 +0.01(+0.02%)
Jun 13, 2025 47.22 50.39 46.85 49.29 1,950,970 +0.27(+0.55%)
Jun 12, 2025 48.84 49.19 48.12 49.02 1,256,637 -0.01(-0.02%)
Jun 11, 2025 50.17 50.18 48.14 49.03 1,841,549 -1.06(-2.12%)
Jun 10, 2025 49.53 50.52 48.56 50.09 1,752,193 +0.56(+1.13%)
Jun 09, 2025 48.44 50.54 47.16 49.53 2,949,287 +1.47(+3.06%)
Jun 06, 2025 48.99 50.25 47.43 48.06 2,067,285 -0.35(-0.72%)
Jun 05, 2025 47.84 50.03 46.40 48.41 3,533,459 +0.65(+1.36%)
Jun 04, 2025 45.57 48.05 45.44 47.76 2,691,209 +1.97(+4.30%)
Jun 03, 2025 42.32 46.75 42.29 45.79 4,040,038 +3.69(+8.76%)
Jun 02, 2025 41.66 42.52 39.70 42.10 2,887,793 +1.48(+3.64%)
May 30, 2025 38.31 41.15 38.07 40.62 2,503,210 +2.07(+5.37%)
May 29, 2025 38.64 38.88 38.03 38.55 966,596 +0.36(+0.94%)
May 28, 2025 39.19 39.34 37.73 38.19 1,651,145 -0.98(-2.50%)
May 27, 2025 38.89 39.63 38.46 39.17 1,827,284 +1.17(+3.08%)
May 23, 2025 36.58 38.20 36.36 38.00 1,373,099 +0.95(+2.56%)
May 22, 2025 36.71 37.70 36.71 37.05 1,483,110 -0.04(-0.11%)
May 21, 2025 39.24 39.78 37.01 37.09 2,183,692 -2.88(-7.21%)
May 20, 2025 40.24 40.34 39.40 39.97 1,484,788 -0.27(-0.67%)
May 19, 2025 40.04 40.64 39.90 40.24 1,236,378 -0.43(-1.06%)
May 16, 2025 40.66 41.06 40.13 40.67 1,632,207 +0.21(+0.52%)
May 15, 2025 40.65 40.65 39.28 40.46 1,543,823 -0.26(-0.64%)
May 14, 2025 41.41 42.32 40.40 40.72 1,390,778 -0.64(-1.55%)
May 13, 2025 41.74 42.40 40.57 41.36 1,492,859 -0.30(-0.72%)
May 12, 2025 42.47 43.46 41.05 41.66 2,232,797 -0.06(-0.14%)
May 09, 2025 42.03 43.12 41.10 41.72 2,781,933 +0.04(+0.10%)
May 08, 2025 40.18 42.43 39.85 41.68 4,041,350 +1.94(+4.88%)
May 07, 2025 42.00 42.00 38.86 39.74 3,548,787 -2.19(-5.22%)
May 06, 2025 43.30 44.09 41.86 41.93 4,062,359 -2.12(-4.81%)
May 05, 2025 45.81 46.18 43.21 44.05 3,711,775 -2.80(-5.98%)
May 02, 2025 50.21 51.38 45.52 46.85 5,069,493 -2.02(-4.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.