Skip to main content

Guardant Health Inc (NQ: GH )

19.00 +0.27 (+1.44%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 19.19 19.42 18.70 18.73 2,058,228 -0.80(-4.10%)
Feb 27, 2024 20.55 20.57 19.35 19.53 3,196,617 -0.61(-3.03%)
Feb 26, 2024 19.37 20.33 19.08 20.14 3,700,788 +0.72(+3.71%)
Feb 23, 2024 21.00 22.02 19.11 19.42 5,346,062 -2.85(-12.80%)
Feb 22, 2024 22.65 22.81 21.94 22.27 2,111,543 -0.39(-1.72%)
Feb 21, 2024 22.74 22.74 21.98 22.66 1,391,429 -0.17(-0.74%)
Feb 20, 2024 22.01 22.86 21.71 22.83 1,487,612 +0.41(+1.83%)
Feb 16, 2024 21.80 22.71 21.53 22.42 1,396,574 +0.29(+1.31%)
Feb 15, 2024 22.30 22.78 20.81 22.13 2,012,597 +0.08(+0.36%)
Feb 14, 2024 21.78 22.47 21.56 22.05 1,086,028 +0.70(+3.28%)
Feb 13, 2024 22.13 22.18 21.16 21.35 1,697,541 -1.88(-8.09%)
Feb 12, 2024 22.52 23.36 22.48 23.23 964,414 +0.62(+2.74%)
Feb 09, 2024 22.53 22.89 22.20 22.61 890,817 +0.22(+0.98%)
Feb 08, 2024 22.00 22.46 21.85 22.39 638,897 +0.31(+1.40%)
Feb 07, 2024 22.46 22.55 22.02 22.08 824,631 -0.45(-2.00%)
Feb 06, 2024 21.20 22.56 20.90 22.53 1,328,842 +1.24(+5.82%)
Feb 05, 2024 21.66 21.98 21.27 21.29 1,630,983 -0.90(-4.06%)
Feb 02, 2024 21.70 22.42 21.19 22.19 1,501,399 +0.26(+1.19%)
Feb 01, 2024 22.01 22.22 21.56 21.93 2,880,894 +0.00(+0.00%)
Jan 31, 2024 22.26 22.92 21.75 21.93 1,996,825 -0.33(-1.48%)
Jan 30, 2024 23.87 23.98 22.25 22.26 2,667,758 -1.75(-7.29%)
Jan 29, 2024 23.00 24.02 22.80 24.01 1,032,561 +0.91(+3.94%)
Jan 26, 2024 22.97 23.30 22.32 23.10 1,308,926 +0.48(+2.12%)
Jan 25, 2024 22.89 23.55 22.42 22.62 1,227,487 +0.08(+0.35%)
Jan 24, 2024 23.22 23.40 22.13 22.54 2,452,643 -0.39(-1.70%)
Jan 23, 2024 23.77 23.97 22.75 22.93 2,641,477 -0.29(-1.25%)
Jan 22, 2024 23.37 24.35 22.97 23.22 2,013,924 +0.01(+0.04%)
Jan 19, 2024 23.67 23.95 22.97 23.21 1,458,630 -0.48(-2.03%)
Jan 18, 2024 23.62 23.83 22.80 23.69 1,631,100 +0.09(+0.38%)
Jan 17, 2024 23.03 23.72 23.00 23.60 1,662,258 +0.05(+0.21%)
Jan 16, 2024 23.80 23.80 23.05 23.55 1,541,498 -0.65(-2.69%)
Jan 12, 2024 25.18 25.66 23.93 24.20 1,534,114 -0.73(-2.93%)
Jan 11, 2024 25.82 26.03 24.59 24.93 1,256,669 -1.29(-4.92%)
Jan 10, 2024 26.04 26.41 25.88 26.22 1,163,125 +0.18(+0.69%)
Jan 09, 2024 26.74 27.61 26.02 26.04 1,192,099 -0.87(-3.23%)
Jan 08, 2024 26.55 27.03 25.10 26.91 1,465,319 +1.13(+4.38%)
Jan 05, 2024 24.79 26.07 24.53 25.78 1,105,504 +0.60(+2.38%)
Jan 04, 2024 25.38 25.55 24.95 25.18 1,892,077 -0.20(-0.79%)
Jan 03, 2024 26.42 26.42 25.14 25.38 1,295,497 -1.13(-4.26%)
Jan 02, 2024 26.63 27.39 26.33 26.51 1,119,979 -0.54(-2.00%)
Dec 29, 2023 27.74 27.88 26.84 27.05 665,419 -0.81(-2.91%)
Dec 28, 2023 27.80 28.44 27.58 27.86 918,097 -0.16(-0.57%)
Dec 27, 2023 28.74 28.98 27.78 28.02 768,975 -0.53(-1.86%)
Dec 26, 2023 28.65 29.07 28.38 28.55 1,031,482 -0.20(-0.70%)
Dec 22, 2023 27.52 29.00 27.45 28.75 1,628,252 +1.45(+5.31%)
Dec 21, 2023 25.91 27.34 25.86 27.30 1,196,045 +2.08(+8.25%)
Dec 20, 2023 25.80 27.35 25.20 25.22 2,222,519 -2.68(-9.61%)
Dec 19, 2023 27.80 28.22 27.17 27.90 1,750,741 +0.68(+2.50%)
Dec 18, 2023 28.13 28.32 26.96 27.22 1,152,091 -0.97(-3.44%)
Dec 15, 2023 29.83 29.93 28.11 28.19 2,657,595 -1.31(-4.44%)
Dec 14, 2023 29.06 30.36 29.06 29.50 2,467,795 +1.13(+3.98%)
Dec 13, 2023 26.12 28.42 26.12 28.37 1,919,840 +1.58(+5.90%)
Dec 12, 2023 26.65 27.14 25.67 26.79 1,441,957 +0.24(+0.90%)
Dec 11, 2023 25.86 26.90 25.20 26.55 2,330,490 +0.81(+3.15%)
Dec 08, 2023 26.00 26.06 25.38 25.74 1,093,347 -0.52(-1.98%)
Dec 07, 2023 25.89 26.34 25.51 26.26 1,204,265 +0.52(+2.02%)
Dec 06, 2023 26.75 26.97 25.67 25.74 1,233,506 -0.67(-2.54%)
Dec 05, 2023 26.58 26.86 25.91 26.41 1,045,901 -0.52(-1.93%)
Dec 04, 2023 26.34 27.54 26.15 26.93 1,035,932 +0.60(+2.28%)
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.