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 (%)
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%)
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.