Skip to main content

Guardant Health Inc (NQ: GH )

31.84 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 18.01 18.97 17.85 18.26 1,159,567 +0.26(+1.44%)
Apr 30, 2024 17.90 18.33 17.55 18.00 1,168,512 -0.19(-1.04%)
Apr 29, 2024 17.52 18.38 17.52 18.19 1,578,193 +0.84(+4.84%)
Apr 26, 2024 16.98 17.52 16.77 17.35 697,962 +0.19(+1.11%)
Apr 25, 2024 17.71 17.86 16.95 17.16 1,940,778 -0.94(-5.19%)
Apr 24, 2024 17.72 18.11 17.34 18.10 1,796,232 +0.76(+4.38%)
Apr 23, 2024 17.45 18.27 17.30 17.34 1,784,457 -0.25(-1.42%)
Apr 22, 2024 16.78 17.68 16.77 17.59 1,963,721 +1.52(+9.46%)
Apr 19, 2024 16.56 16.79 15.81 16.07 1,855,067 -0.60(-3.60%)
Apr 18, 2024 16.34 16.84 16.05 16.67 1,580,579 +0.28(+1.71%)
Apr 17, 2024 16.23 16.88 15.89 16.39 1,544,577 +0.23(+1.42%)
Apr 16, 2024 16.84 16.89 16.04 16.16 2,121,903 -0.90(-5.28%)
Apr 15, 2024 18.34 18.45 16.94 17.06 2,701,024 -1.20(-6.57%)
Apr 12, 2024 18.42 18.57 17.96 18.26 1,308,053 -0.42(-2.25%)
Apr 11, 2024 19.35 19.41 18.32 18.68 1,113,315 -0.43(-2.25%)
Apr 10, 2024 18.29 19.21 18.02 19.11 1,853,870 -0.09(-0.47%)
Apr 09, 2024 18.75 19.86 18.75 19.20 1,950,182 +0.54(+2.89%)
Apr 08, 2024 17.61 18.80 17.59 18.66 2,216,708 +1.03(+5.84%)
Apr 05, 2024 18.05 18.30 17.57 17.63 2,483,787 -0.52(-2.87%)
Apr 04, 2024 19.86 20.12 18.13 18.15 3,649,393 -1.55(-7.87%)
Apr 03, 2024 20.76 21.68 19.53 19.70 3,183,735 -1.09(-5.24%)
Apr 02, 2024 22.25 22.57 19.62 20.79 6,454,716 +0.54(+2.67%)
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.