Skip to main content

Guardant Health Inc (NQ: GH )

31.07 +1.10 (+3.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 30.19 31.23 30.00 31.07 1,627,766 +1.10(+3.67%)
Jul 11, 2024 28.49 30.41 27.95 29.97 2,619,111 +2.36(+8.55%)
Jul 10, 2024 27.86 28.23 27.02 27.61 829,938 -0.04(-0.14%)
Jul 09, 2024 27.52 27.72 26.37 27.65 1,464,196 +0.08(+0.29%)
Jul 08, 2024 28.50 28.72 27.48 27.57 1,502,914 -1.18(-4.10%)
Jul 05, 2024 28.13 28.91 27.94 28.75 637,768 +0.34(+1.20%)
Jul 03, 2024 28.82 28.83 28.09 28.41 736,424 -0.46(-1.59%)
Jul 02, 2024 28.25 28.93 28.00 28.87 715,022 +0.61(+2.16%)
Jul 01, 2024 28.95 29.43 27.92 28.26 1,118,351 -0.62(-2.15%)
Jun 28, 2024 30.00 30.00 28.22 28.88 3,794,096 -0.17(-0.59%)
Jun 27, 2024 29.40 30.00 28.86 29.05 764,883 -0.34(-1.16%)
Jun 26, 2024 29.48 29.93 28.91 29.39 861,789 -0.09(-0.31%)
Jun 25, 2024 29.06 30.00 28.74 29.48 1,044,425 +0.39(+1.34%)
Jun 24, 2024 29.57 30.31 28.67 29.09 1,190,631 -0.47(-1.59%)
Jun 21, 2024 29.55 30.17 29.47 29.56 2,454,496 +0.00(+0.00%)
Jun 20, 2024 29.75 30.14 29.19 29.56 1,591,896 -0.38(-1.27%)
Jun 18, 2024 30.21 31.00 29.79 29.94 1,708,479 -0.56(-1.84%)
Jun 17, 2024 30.01 30.89 29.75 30.50 1,972,416 +0.29(+0.96%)
Jun 14, 2024 31.25 31.44 29.55 30.21 1,451,644 -1.30(-4.13%)
Jun 13, 2024 31.90 32.06 30.93 31.51 1,123,590 -0.33(-1.04%)
Jun 12, 2024 31.90 32.30 30.96 31.84 2,587,990 +1.34(+4.39%)
Jun 11, 2024 29.84 30.69 29.26 30.50 1,989,806 +0.44(+1.46%)
Jun 10, 2024 28.38 30.36 28.05 30.06 1,723,015 +1.39(+4.85%)
Jun 07, 2024 28.53 28.89 28.11 28.67 1,781,570 -0.35(-1.21%)
Jun 06, 2024 30.59 30.79 28.98 29.02 2,100,343 -2.17(-6.96%)
Jun 05, 2024 28.04 32.30 27.33 31.19 6,654,428 +3.20(+11.43%)
Jun 04, 2024 27.87 28.32 26.74 27.99 2,424,419 +0.58(+2.12%)
Jun 03, 2024 27.35 27.56 26.38 27.41 2,420,324 +0.31(+1.14%)
May 31, 2024 27.62 27.89 26.95 27.10 3,615,994 -0.37(-1.35%)
May 30, 2024 26.37 27.52 26.06 27.47 2,077,005 +1.38(+5.29%)
May 29, 2024 25.80 26.30 25.34 26.09 2,068,670 -0.07(-0.27%)
May 28, 2024 26.00 26.83 25.60 26.16 3,402,600 +0.64(+2.51%)
May 24, 2024 26.22 26.36 23.34 25.52 6,013,319 +3.01(+13.37%)
May 22, 2024 22.51 729 -1.06(-4.50%)
May 21, 2024 24.72 25.09 23.53 23.57 2,527,243 -1.20(-4.84%)
May 20, 2024 25.50 25.57 24.50 24.77 2,881,822 -0.59(-2.33%)
May 17, 2024 26.50 26.50 25.07 25.36 2,589,751 -0.88(-3.35%)
May 16, 2024 25.74 27.31 25.16 26.24 3,365,678 +0.49(+1.90%)
May 15, 2024 25.22 25.76 24.57 25.75 2,399,015 +1.02(+4.12%)
May 14, 2024 24.56 25.85 24.47 24.73 3,996,647 +0.73(+3.04%)
May 13, 2024 22.70 24.19 22.37 24.00 4,186,226 +1.63(+7.29%)
May 10, 2024 21.43 22.51 20.53 22.37 5,869,021 +2.93(+15.07%)
May 09, 2024 18.36 19.50 18.01 19.44 2,812,565 +0.80(+4.29%)
May 08, 2024 18.68 19.10 18.47 18.64 1,623,524 -0.18(-0.96%)
May 07, 2024 19.19 19.25 18.78 18.82 1,400,387 -0.28(-1.47%)
May 06, 2024 19.10 19.48 18.96 19.10 1,063,700 +0.22(+1.17%)
May 03, 2024 19.11 19.63 18.73 18.88 1,121,543 +0.30(+1.61%)
May 02, 2024 18.59 18.68 17.98 18.58 954,662 +0.32(+1.75%)
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.