Canada markets closed

Guardant Health, Inc. (GH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
16.07-0.60 (-3.60%)
At close: 04:00PM EDT
16.45 +0.38 (+2.36%)
After hours: 06:25PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202416.5616.7915.8116.0716.071,855,000
Apr 18, 202416.3416.8416.0516.6716.671,580,500
Apr 17, 202416.2316.8815.8916.3916.391,544,500
Apr 16, 202416.8416.8916.0416.1616.162,121,900
Apr 15, 202418.3418.4516.9417.0617.062,701,100
Apr 12, 202418.4218.5817.9618.2618.261,308,100
Apr 11, 202419.3519.4118.3218.6818.681,113,300
Apr 10, 202418.2919.2118.0219.1119.111,853,900
Apr 09, 202418.7519.8618.7519.2019.201,950,700
Apr 08, 202417.6118.8017.5918.6618.662,216,700
Apr 05, 202418.0518.3017.5717.6317.632,482,700
Apr 04, 202419.8620.1218.1318.1518.153,649,400
Apr 03, 202420.7621.6819.5319.7019.703,183,600
Apr 02, 202422.2522.5719.6220.7920.796,454,800
Apr 01, 202420.7020.7019.3620.2520.252,065,100
Mar 28, 202418.2020.7618.1320.6320.635,569,100
Mar 27, 202417.8017.9817.2017.9617.962,741,800
Mar 26, 202417.2217.7716.9217.6917.691,804,700
Mar 25, 202417.2617.3516.9517.1317.131,670,300
Mar 22, 202417.5317.7217.0617.2517.251,202,000
Mar 21, 202418.0018.3317.4817.5617.561,595,700
Mar 20, 202418.1418.2017.7517.9317.931,438,700
Mar 19, 202417.2818.0517.2417.9417.941,454,800
Mar 18, 202417.8017.9717.4017.4517.452,146,600
Mar 15, 202418.1518.5517.6517.7417.742,459,000
Mar 14, 202419.2919.4617.9418.3718.372,209,200
Mar 13, 202418.5019.3118.5019.0019.001,542,600
Mar 12, 202419.0219.0818.3518.6418.641,306,300
Mar 11, 202419.8420.3318.9018.9918.991,065,200
Mar 08, 202420.0020.5919.3219.7319.731,402,300
Mar 07, 202418.6020.0518.4319.8619.861,948,800
Mar 06, 202418.9119.1318.2318.4618.461,269,400
Mar 05, 202418.5819.1118.4018.7718.771,340,700
Mar 04, 202419.0519.2418.6018.9218.921,342,900
Mar 01, 202419.0019.4018.7518.9718.971,117,000
Feb 29, 202419.0419.5218.8519.0019.002,326,800
Feb 28, 202419.1919.4218.7018.7318.732,059,400
Feb 27, 202420.5520.5719.3519.5319.533,196,900
Feb 26, 202419.3720.3319.0820.1420.143,701,000
Feb 23, 202421.0022.0219.1119.4219.425,346,100
Feb 22, 202422.6522.8121.9422.2722.271,746,500
Feb 21, 202422.7422.7521.9822.6622.661,391,400
Feb 20, 202422.0122.8621.7122.8322.831,487,600
Feb 16, 202421.8022.7121.5322.4222.421,387,800
Feb 15, 202422.3022.7820.8122.1322.132,012,600
Feb 14, 202421.7822.4721.5622.0522.051,086,000
Feb 13, 202422.1322.1821.1621.3521.351,698,000
Feb 12, 202422.5223.3622.4823.2323.23964,400
Feb 09, 202422.5322.8922.2022.6122.61890,800
Feb 08, 202422.0022.4621.8522.3922.39638,900
Feb 07, 202422.4622.5522.0222.0822.08824,600
Feb 06, 202421.2022.5620.9022.5322.531,328,800
Feb 05, 202421.6621.9821.2721.2921.291,631,000
Feb 02, 202421.7022.4221.1922.1922.191,501,400
Feb 01, 202422.0122.2221.5621.9321.932,880,900
Jan 31, 202422.2622.9221.7521.9321.931,996,800
Jan 30, 202423.8723.9822.2522.2622.262,333,700
Jan 29, 202423.0024.0222.8024.0124.011,032,800
Jan 26, 202422.9723.3022.3223.1023.101,308,900
Jan 25, 202422.8923.5522.4222.6222.621,227,500
Jan 24, 202423.2223.4022.1322.5422.542,452,600
Jan 23, 202423.7723.9722.7522.9322.932,633,300
Jan 22, 202423.3724.3522.9723.2223.222,013,900
Jan 19, 202423.6723.9522.9723.2123.211,458,600
Jan 18, 202423.6223.8322.8023.6923.691,631,100
Jan 17, 202423.0323.7223.0023.6023.601,662,300
Jan 16, 202423.8023.8023.0523.5523.551,541,500
Jan 12, 202425.1825.6623.9324.2024.201,534,000
Jan 11, 202425.8226.0324.5924.9324.931,256,700
Jan 10, 202426.0426.4225.8826.2226.221,163,100
Jan 09, 202426.7427.6126.0226.0426.041,191,600
Jan 08, 202426.5527.0325.1026.9126.911,465,300
Jan 05, 202424.7926.0724.5325.7825.781,105,500
Jan 04, 202425.3825.5524.9525.1825.181,892,100
Jan 03, 202426.4226.4225.1425.3825.381,295,500
Jan 02, 202426.6327.3926.3326.5126.511,120,000
Dec 29, 202327.7427.8826.8527.0527.05665,400
Dec 28, 202327.8028.4427.5827.8627.86918,100
Dec 27, 202328.7428.9827.7828.0228.02769,000
Dec 26, 202328.6529.0728.3828.5528.551,031,500
Dec 22, 202327.5229.0027.4528.7528.751,625,100
Dec 21, 202325.9127.3425.8627.3027.301,196,000
Dec 20, 202325.8027.3525.2025.2225.222,226,600
Dec 19, 202327.8028.2227.1727.9027.901,759,900
Dec 18, 202328.1328.3226.9627.2227.221,152,100
Dec 15, 202329.8329.9328.1128.1928.192,459,100
Dec 14, 202329.0630.3629.0629.5029.502,467,800
Dec 13, 202326.1228.4226.1228.3728.371,922,700
Dec 12, 202326.6527.1425.6726.7926.791,442,000
Dec 11, 202325.8626.9025.2026.5526.552,330,500
Dec 08, 202326.0026.0625.3825.7425.741,093,300
Dec 07, 202325.8926.3425.5126.2626.261,205,000
Dec 06, 202326.7526.9725.6725.7425.741,233,500
Dec 05, 202326.5826.8625.9126.4126.411,045,700
Dec 04, 202326.3427.5426.1526.9326.931,035,900
Dec 01, 202325.1826.4224.7526.3326.331,054,800
Nov 30, 202325.5026.5025.0825.1725.171,454,400
Nov 29, 202324.9526.4324.9525.1225.121,531,800
Nov 28, 202324.2024.8723.8724.7924.79875,300
Nov 27, 202323.9424.6423.3724.4024.401,119,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...