Dark

GH
Guardant Health, Inc. Common Stock
stock NASDAQ

At Close

Oct 17, 2025 3:59:57 PM EDT

65.43USD-2.980%(-2.01)1,611,875

65.42Bid 65.43Ask 0.01Spread

Pre-market

Oct 17, 2025 9:11:30 AM EDT

66.60USD-1.246%(-0.84)300

After-hours

Oct 17, 2025 4:45:30 PM EDT

65.74USD+0.474%(+0.31)3,400

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-17	66.8000	66.9900	64.1400	65.4300	-2.980%	1,611,875	0.000%
2025-10-16	64.7900	68.1600	64.7800	67.4400	+5.047%	2,966,604	-2.980%
2025-10-15	63.1100	65.1700	62.9100	64.2000	+2.621%	1,701,444	+1.916%
2025-10-14	61.2400	63.7700	61.0600	62.5600	+1.328%	1,430,695	+4.588%
2025-10-13	62.1200	62.4400	61.6500	61.7400	-3.892%	2,025,603	+5.977%
2025-10-10	66.2800	66.2800	63.8900	64.2400	-1.563%	2,157,497	+1.852%
2025-10-09	65.1500	66.5000	64.8954	65.2600	-0.092%	1,175,132	+0.260%
2025-10-08	64.0700	66.0300	63.7800	65.3200	+2.963%	1,594,533	+0.168%
2025-10-07	63.2700	64.1900	61.7000	63.4400	+0.095%	1,431,164	+3.137%
2025-10-06	63.1000	65.1900	62.9500	63.3800	+0.859%	1,996,982	+3.234%
2025-10-03	61.9100	63.6100	61.1339	62.8400	+2.245%	1,825,940	+4.122%
2025-10-02	62.6000	63.0000	60.4500	61.4600	-1.899%	2,086,252	+6.459%
2025-10-01	62.4800	63.6300	61.6700	62.6500	+0.272%	1,751,300	+4.437%
2025-09-30	61.9800	62.5500	61.3165	62.4800	+0.790%	1,917,838	+4.722%
2025-09-29	60.0300	62.7800	59.6301	61.9900	+3.265%	2,654,540	+5.549%
2025-09-26	60.1800	60.7100	59.0300	60.0300	-0.249%	2,484,591	+8.996%
2025-09-25	59.3700	63.0500	58.7350	60.1800	+4.352%	4,712,313	+8.724%
2025-09-24	61.0450	61.1600	55.3800	57.6700	-3.433%	4,462,810	+13.456%
2025-09-23	59.9500	61.6800	59.3650	59.7200	-0.100%	2,239,420	+9.561%
2025-09-22	59.8000	61.4650	59.1917	59.7800	+1.065%	2,261,849	+9.451%
2025-09-19	59.1800	59.7200	58.6300	59.1500	+0.595%	2,807,950	+10.617%
2025-09-18	57.1700	58.9200	56.9500	58.8000	+2.815%	1,795,080	+11.276%
2025-09-17	55.6300	58.7500	55.6250	57.1900	+3.231%	2,242,130	+14.408%
2025-09-16	54.6300	56.4500	53.4000	55.4000	+1.113%	2,160,335	+18.105%
2025-09-15	54.5500	55.2400	53.7700	54.7900	-0.191%	2,478,157	+19.420%
2025-09-12	55.2150	55.6300	53.6700	54.8950	-3.345%	2,780,388	+19.191%
2025-09-11	57.0300	58.0400	56.4500	56.7950	+0.398%	1,611,714	+15.204%
2025-09-10	58.4000	59.0450	56.3500	56.5700	-4.828%	2,497,885	+15.662%
2025-09-09	60.2300	60.3600	58.7200	59.4400	-1.205%	2,551,953	+10.077%
2025-09-08	60.3000	61.3600	59.3400	60.1650	+0.058%	2,330,513	+8.751%
2025-09-05	61.4100	61.9462	58.6700	60.1300	-2.005%	2,885,019	+8.814%
2025-09-04	60.0000	61.4800	57.5000	61.3600	-5.687%	4,699,342	+6.633%
2025-09-03	66.1000	66.7750	64.3200	65.0600	-2.180%	2,037,549	+0.569%
2025-09-02	65.8400	68.0000	64.4800	66.5100	-1.350%	2,296,416	-1.624%
2025-08-29	64.7800	67.5100	64.6700	67.4200	+4.576%	2,864,468	-2.952%
2025-08-28	63.5500	65.1050	63.4400	64.4700	+1.528%	1,411,363	+1.489%
2025-08-27	63.4600	64.7000	63.2800	63.5000	+0.110%	1,670,332	+3.039%
2025-08-26	62.4300	63.4800	62.0000	63.4300	+2.505%	1,525,841	+3.153%
2025-08-25	61.4200	61.9700	61.0600	61.8800	+0.782%	1,582,840	+5.737%
2025-08-22	61.3400	62.8100	60.8400	61.4000	+0.196%	2,003,339	+6.564%
2025-08-21	58.1200	62.0800	57.9389	61.2800	+4.752%	2,637,071	+6.772%
2025-08-20	58.2400	58.7800	57.4100	58.5000	-0.120%	2,256,637	+11.846%
2025-08-19	59.0200	59.9200	58.5400	58.5700	-1.513%	2,512,913	+11.712%
2025-08-18	58.8800	59.6000	58.0535	59.4700	+1.002%	2,145,510	+10.022%
2025-08-15	60.3600	60.6700	58.5900	58.8800	-2.452%	3,196,547	+11.124%
2025-08-14	57.8600	60.6800	57.8250	60.3600	+3.056%	3,564,640	+8.400%
2025-08-13	55.3950	58.6150	55.1400	58.5700	+6.298%	3,050,192	+11.712%
2025-08-12	55.1600	55.6900	54.3200	55.1000	+0.547%	1,903,198	+18.748%
2025-08-11	54.6100	55.1000	53.2900	54.8000	+1.051%	2,091,359	+19.398%
2025-08-08	51.8400	54.6200	51.4400	54.2300	+7.621%	4,809,928	+20.653%
2025-08-07	52.0300	53.6807	48.2500	50.3900	+13.007%	8,584,685	+29.847%
2025-08-06	46.1050	46.3650	43.6613	44.5900	-3.422%	3,142,918	+46.737%
2025-08-05	44.0750	46.1950	43.9550	46.1700	+4.481%	2,170,180	+41.715%
2025-08-04	41.9300	44.8400	41.1900	44.1900	+6.688%	2,888,070	+48.065%
2025-08-01	40.7500	42.2200	40.3550	41.4200	+1.074%	3,158,645	+57.967%
2025-07-31	44.8600	46.2500	40.5300	40.9800	-9.316%	9,118,015	+59.663%
2025-07-30	43.5600	45.6000	43.5600	45.1900	+4.317%	4,248,589	+44.789%
2025-07-29	44.3800	44.4800	43.2500	43.3200	-2.146%	1,785,753	+51.039%
2025-07-28	44.6200	44.8950	43.8400	44.2700	-0.338%	1,775,790	+47.798%
2025-07-25	45.5600	45.5600	44.3050	44.4200	-2.352%	1,439,246	+47.299%
2025-07-24	45.3900	45.9200	44.9200	45.4900	+0.088%	1,326,716	+43.834%
2025-07-23	46.5000	46.6161	44.6100	45.4500	-1.730%	2,365,489	+43.960%
2025-07-22	45.3100	46.4300	45.0700	46.2500	+1.337%	2,082,462	+41.470%
2025-07-21	46.7900	47.0000	45.5150	45.6400	-1.765%	1,580,133	+43.361%
2025-07-18	47.4100	47.9700	46.0500	46.4600	-1.734%	1,769,860	+40.831%
2025-07-17	48.2000	49.3000	47.1400	47.2800	-1.109%	2,864,513	+38.388%
2025-07-16	48.3900	48.9900	47.3000	47.8100	-0.582%	1,517,522	+36.854%
2025-07-15	49.7100	49.8200	47.8950	48.0900	-3.376%	1,847,770	+36.057%
2025-07-14	50.6300	51.0500	49.3900	49.7700	-0.955%	1,448,034	+31.465%
2025-07-11	50.7400	51.5000	49.4900	50.2500	-2.028%	1,207,800	+30.209%
2025-07-10	50.9900	52.4600	50.8300	51.2900	+0.490%	1,773,262	+27.569%
2025-07-09	51.8400	51.9999	50.1500	51.0400	+0.433%	1,713,775	+28.194%
2025-07-08	49.6100	51.4100	48.9014	50.8200	+2.584%	2,366,943	+28.749%
2025-07-07	50.0800	50.5000	49.0000	49.5400	-1.901%	2,503,794	+32.075%
2025-07-03	50.2900	50.9100	49.2500	50.5000	+0.638%	956,932	+29.564%
2025-07-02	50.7500	51.4700	49.5000	50.1800	-1.045%	1,967,679	+30.391%
2025-07-01	51.7200	51.9600	50.0550	50.7100	-2.556%	1,841,795	+29.028%
2025-06-30	51.1700	52.4500	51.1600	52.0400	+2.320%	1,757,213	+25.730%
2025-06-27	50.1300	53.4200	49.5700	50.8600	+1.659%	3,366,067	+28.647%
2025-06-26	50.2500	50.3300	48.0700	50.0300	+0.261%	2,090,032	+30.782%
2025-06-25	50.2000	50.5500	48.7000	49.9000	-0.180%	1,667,611	+31.122%
2025-06-24	49.9200	51.1500	49.4400	49.9900	+2.966%	1,650,093	+30.886%
2025-06-23	48.5120	49.7700	47.4500	48.5500	-1.201%	2,432,621	+34.768%
2025-06-20	50.6500	50.9800	48.7506	49.1400	-2.828%	2,196,550	+33.150%
2025-06-18	49.4700	51.7100	48.6350	50.5700	+2.100%	2,919,847	+29.385%
2025-06-17	48.7300	50.0800	48.0024	49.5300	+0.467%	2,536,601	+32.102%
2025-06-16	49.7600	49.8637	48.1600	49.3000	+0.020%	1,688,984	+32.718%
2025-06-13	47.2200	50.3900	46.8483	49.2900	+0.551%	1,950,970	+32.745%
2025-06-12	48.8400	49.1900	48.1200	49.0200	-0.020%	1,256,637	+33.476%
2025-06-11	50.1700	50.1800	48.1400	49.0300	-2.116%	1,841,604	+33.449%
2025-06-10	49.5300	50.5250	48.5600	50.0900	+1.131%	1,752,193	+30.625%
2025-06-09	48.4400	50.5400	47.1600	49.5300	+3.059%	2,949,303	+32.102%
2025-06-06	48.9900	50.2500	47.4340	48.0600	-0.723%	2,067,285	+36.142%
2025-06-05	47.8400	50.0300	46.3950	48.4100	+1.361%	3,533,458	+35.158%
2025-06-04	45.5700	48.0500	45.4350	47.7600	+4.302%	2,691,318	+36.997%
2025-06-03	42.3200	46.7500	42.2900	45.7900	+8.765%	4,040,189	+42.891%
2025-06-02	41.6600	42.5200	39.6950	42.1000	+3.644%	2,855,981	+55.416%
2025-05-30	38.3100	41.1450	38.0700	40.6200	+5.370%	2,503,210	+61.078%
2025-05-29	38.6400	38.8750	38.0300	38.5500	+0.943%	966,596	+69.728%
2025-05-28	39.1900	39.3350	37.7300	38.1900	-2.502%	1,651,643	+71.328%
2025-05-27	38.8900	39.6300	38.4600	39.1700	+3.079%	1,828,044	+67.041%
2025-05-23	36.5800	38.2000	36.3600	38.0000	+2.564%	1,373,099	+72.184%
2025-05-22	36.7100	37.7000	36.7100	37.0500	-0.108%	1,483,112	+76.599%
2025-05-21	39.2350	39.7800	37.0100	37.0900	-7.205%	2,184,333	+76.409%
2025-05-20	40.2400	40.3400	39.3950	39.9700	-0.671%	1,484,869	+63.698%
2025-05-19	40.0400	40.6400	39.9012	40.2400	-1.057%	1,236,378	+62.599%
2025-05-16	40.6600	41.0600	40.1300	40.6700	+0.519%	1,632,207	+60.880%
2025-05-15	40.6500	40.6500	39.2800	40.4600	-0.639%	1,543,823	+61.715%
2025-05-14	41.4100	42.3200	40.4000	40.7200	-1.547%	1,390,779	+60.683%
2025-05-13	41.7400	42.4000	40.5700	41.3600	-0.720%	1,492,934	+58.196%
2025-05-12	42.4700	43.4600	41.0500	41.6600	-0.144%	2,232,804	+57.057%
2025-05-09	42.0300	43.1200	41.1000	41.7200	+0.096%	2,781,933	+56.831%
2025-05-08	40.1800	42.4300	39.8500	41.6800	+4.882%	4,018,319	+56.982%
2025-05-07	42.0000	42.0000	38.8600	39.7400	-5.223%	3,548,900	+64.645%
2025-05-06	43.3000	44.0900	41.8600	41.9300	-4.813%	4,063,130	+56.046%
2025-05-05	45.8050	46.1800	43.2100	44.0500	-5.977%	3,711,781	+48.536%
2025-05-02	50.2100	51.3821	45.5200	46.8500	-4.133%	5,069,491	+39.658%
2025-05-01	52.6450	52.9200	47.0900	48.8700	+3.472%	5,049,991	+33.886%
2025-04-30	47.7300	48.4100	46.7600	47.2300	-4.644%	3,567,369	+38.535%
2025-04-29	47.8900	50.2400	47.4700	49.5300	+3.209%	2,451,789	+32.102%
2025-04-28	48.7700	49.8600	47.3600	47.9900	-0.642%	1,728,378	+36.341%
2025-04-25	46.8500	48.3500	46.3900	48.3000	+1.877%	1,405,367	+35.466%
2025-04-24	46.0600	47.6000	44.5000	47.4100	+3.878%	1,739,727	+38.009%
2025-04-23	45.7500	47.7100	45.4200	45.6400	+4.201%	2,317,069	+43.361%
2025-04-22	43.4500	45.1400	43.3100	43.8000	+2.793%	1,775,426	+49.384%
2025-04-21	44.3100	44.9700	41.8503	42.6100	-5.248%	2,133,742	+53.556%
2025-04-17	44.7900	45.1100	43.9400	44.9700	-0.465%	1,843,912	+45.497%
2025-04-16	44.4700	45.4100	43.9601	45.1800	+0.736%	1,417,586	+44.821%
2025-04-15	45.2400	46.7800	44.6600	44.8500	-0.686%	2,023,090	+45.886%
2025-04-14	44.7200	45.8400	44.2500	45.1600	+3.317%	1,680,196	+44.885%
2025-04-11	41.3400	43.9350	40.7650	43.7100	+6.247%	2,167,714	+49.691%
2025-04-10	41.8500	42.4400	39.6300	41.1400	-6.223%	2,038,603	+59.042%
2025-04-09	39.0600	45.2400	39.0000	43.8700	+10.198%	3,444,392	+49.145%
2025-04-08	43.7500	44.5100	39.1100	39.8100	-4.715%	2,389,097	+64.356%
2025-04-07	38.4200	43.3300	37.1500	41.7800	+2.957%	2,347,860	+56.606%
2025-04-04	39.7000	42.1550	39.1400	40.5800	-3.427%	1,891,376	+61.237%
2025-04-03	41.0020	42.4400	40.2200	42.0200	-3.380%	1,534,336	+55.712%
2025-04-02	41.6400	44.0950	41.3200	43.4900	+2.402%	1,287,248	+50.448%
2025-04-01	42.1600	43.1100	41.3200	42.4700	-0.305%	1,443,985	+54.062%
2025-03-31	41.8000	43.2600	40.8800	42.6000	-1.252%	1,669,671	+53.592%
2025-03-28	45.3700	45.6500	42.6900	43.1400	-4.452%	1,169,998	+51.669%
2025-03-27	45.2800	46.8800	44.2700	45.1500	-1.505%	1,160,068	+44.917%
2025-03-26	46.5800	47.6800	45.4687	45.8400	-1.334%	1,443,167	+42.736%
2025-03-25	47.1200	47.7000	45.9600	46.4600	-0.599%	1,205,656	+40.831%
2025-03-24	46.8100	47.7200	46.0000	46.7400	+1.388%	1,472,819	+39.987%
2025-03-21	43.9300	46.3850	43.5000	46.1000	+3.086%	1,996,144	+41.931%
2025-03-20	45.4200	46.6150	44.6500	44.7200	-3.287%	2,146,190	+46.310%
2025-03-19	43.7000	46.9200	42.6200	46.2400	+5.450%	2,195,114	+41.501%
2025-03-18	42.0000	44.0300	40.8800	43.8500	+2.214%	1,425,493	+49.213%
2025-03-17	42.3200	44.0300	41.8500	42.9000	+0.023%	1,506,411	+52.517%
2025-03-14	41.0400	43.0900	41.0100	42.8900	+5.536%	1,732,917	+52.553%
2025-03-13	42.5800	42.8600	39.7201	40.6400	-5.708%	2,267,208	+60.999%
2025-03-12	43.9200	45.0000	42.7800	43.1000	+1.103%	3,201,797	+51.810%
2025-03-11	36.5800	43.4900	36.5100	42.6300	+18.945%	4,237,762	+53.483%
2025-03-10	38.2000	38.5900	34.8800	35.8400	-8.850%	3,751,263	+82.561%
2025-03-07	40.1000	40.5000	37.8500	39.3200	-2.116%	2,293,234	+66.404%
2025-03-06	41.2500	42.3250	39.8800	40.1700	-5.837%	2,053,330	+62.883%
2025-03-05	41.0100	42.9700	40.5900	42.6600	+2.845%	1,618,774	+53.376%
2025-03-04	39.8500	42.5800	39.1700	41.4800	+1.816%	2,879,162	+57.739%
2025-03-03	42.7100	43.8800	40.4700	40.7400	-4.254%	1,834,861	+60.604%
2025-02-28	41.7200	42.6700	41.1100	42.5500	+1.045%	1,475,550	+53.772%
2025-02-27	43.1900	43.2300	41.4800	42.1100	-2.501%	1,508,324	+55.379%
2025-02-26	41.4100	43.8300	41.3900	43.1900	+7.038%	2,500,275	+51.493%
2025-02-25	42.4550	44.0100	40.2800	40.3500	-4.925%	2,237,911	+62.156%
2025-02-24	43.2350	45.9800	42.2500	42.4400	-1.003%	2,570,421	+54.171%
2025-02-21	48.5000	49.0000	42.1900	42.8700	-9.557%	5,720,996	+52.624%
2025-02-20	48.3300	49.3450	46.8300	47.4000	-3.265%	2,904,415	+38.038%
2025-02-19	48.4700	49.5000	47.5600	49.0000	+1.512%	2,282,001	+33.531%
2025-02-18	49.9000	49.9000	47.0301	48.2700	+0.312%	2,035,239	+35.550%
2025-02-14	47.5000	49.4800	47.2700	48.1200	+2.427%	1,989,866	+35.973%
2025-02-13	45.7300	47.5500	45.7050	46.9800	+3.526%	2,411,256	+39.272%
2025-02-12	42.5000	45.7500	42.2100	45.3800	+4.083%	1,361,739	+44.182%
2025-02-11	43.7100	44.4000	42.7600	43.6000	-1.802%	1,481,845	+50.069%
2025-02-10	44.5900	44.6100	41.7900	44.4000	-0.157%	2,705,978	+47.365%
2025-02-07	44.5200	45.9700	44.2600	44.4700	-3.515%	6,126,698	+47.133%
2025-02-06	47.7200	48.0752	46.0216	46.0900	-3.162%	1,258,969	+41.961%
2025-02-05	47.3600	48.5828	47.0700	47.5950	+0.901%	1,053,165	+37.472%
2025-02-04	48.4500	48.4500	46.8400	47.1700	-0.841%	1,325,813	+38.711%
2025-02-03	44.5100	47.6300	44.1000	47.5700	+1.256%	1,815,040	+37.545%
2025-01-31	49.7700	49.7700	46.7300	46.9800	-5.927%	2,363,960	+39.272%
2025-01-30	48.9700	50.8900	48.3198	49.9400	+4.806%	3,237,144	+31.017%
2025-01-29	48.3000	48.9400	47.5000	47.6500	-1.264%	1,468,873	+37.314%
2025-01-28	47.5300	48.2900	46.7100	48.2600	+2.725%	2,224,934	+35.578%
2025-01-27	46.9400	47.7800	45.5900	46.9800	-0.487%	1,748,659	+39.272%
2025-01-24	48.2600	48.6000	46.4300	47.2100	-2.860%	1,701,468	+38.594%
2025-01-23	46.8000	48.8200	45.4200	48.6000	+2.966%	2,719,667	+34.630%
2025-01-22	45.1300	49.8600	44.7700	47.2000	+4.587%	5,908,449	+38.623%
2025-01-21	39.0400	45.6800	38.3200	45.1300	+23.104%	7,113,655	+44.981%
2025-01-17	37.5800	37.9300	36.4457	36.6600	-1.742%	1,122,116	+78.478%
2025-01-16	37.1300	37.8700	36.8600	37.3100	-0.507%	1,092,121	+75.369%
2025-01-15	38.5200	38.9700	36.9450	37.5000	+0.107%	1,497,622	+74.480%
2025-01-14	38.1800	39.2900	35.8200	37.4600	-1.680%	2,444,208	+74.666%
2025-01-13	37.0700	38.3300	35.6800	38.1000	+3.801%	2,869,420	+71.732%
2025-01-10	36.8500	37.0799	34.8000	36.7050	+0.314%	2,773,947	+78.259%
2025-01-08	36.3500	37.4600	36.1100	36.5900	+1.217%	2,189,181	+78.819%
2025-01-07	36.1000	36.5700	34.5500	36.1500	+0.753%	1,823,528	+80.996%
2025-01-06	33.9000	37.0800	33.7501	35.8800	+6.280%	3,524,952	+82.358%
2025-01-03	32.0600	33.8200	31.7200	33.7600	+6.264%	1,663,113	+93.809%
2025-01-02	31.2500	32.6700	30.9700	31.7700	+3.993%	1,675,287	+105.949%
2024-12-31	30.8600	30.9800	30.1502	30.5500	+0.033%	1,539,831	+114.173%
2024-12-30	30.2600	31.2400	29.9100	30.5400	+0.329%	1,370,821	+114.244%
2024-12-27	31.1600	31.3750	30.1400	30.4400	-2.965%	1,162,494	+114.947%
2024-12-26	31.1200	31.5700	30.7400	31.3700	-0.634%	2,109,384	+108.575%
2024-12-24	31.1000	31.8450	30.8814	31.5700	+1.707%	409,044	+107.254%
2024-12-23	31.3400	31.6600	30.7750	31.0400	-1.989%	1,064,054	+110.793%
2024-12-20	30.6900	32.2200	30.4900	31.6700	+1.735%	2,166,431	+106.599%
2024-12-19	32.5600	33.0000	30.8400	31.1300	-3.801%	1,814,550	+110.183%
2024-12-18	34.9700	35.0550	32.0900	32.3600	-7.118%	1,911,590	+102.194%
2024-12-17	35.0600	35.7900	34.5200	34.8400	-2.190%	1,142,212	+87.801%
2024-12-16	34.5000	36.2400	34.5000	35.6200	+2.474%	1,844,635	+83.689%
2024-12-13	35.0000	35.2750	34.2000	34.7600	-0.515%	1,296,541	+88.234%
2024-12-12	35.4400	36.9599	34.8300	34.9400	-2.019%	1,466,652	+87.264%
2024-12-11	36.2000	36.3400	35.4600	35.6600	+0.366%	1,141,479	+83.483%
2024-12-10	36.2500	36.3700	34.9500	35.5300	-2.310%	1,321,792	+84.154%
2024-12-09	37.0100	37.7250	36.0984	36.3700	-1.356%	1,078,598	+79.901%
2024-12-06	37.5200	37.8000	36.5700	36.8700	-0.647%	1,553,378	+77.461%
2024-12-05	37.8900	38.1100	36.6800	37.1100	-2.624%	1,486,149	+76.314%
2024-12-04	35.7000	38.5300	35.4700	38.1100	+6.512%	2,166,186	+71.687%
2024-12-03	35.3000	35.9700	34.5000	35.7800	+0.732%	936,349	+82.868%
2024-12-02	35.8900	36.0500	34.9950	35.5200	-0.253%	1,147,304	+84.206%
2024-11-29	35.3000	35.8100	35.0000	35.6100	+1.453%	796,650	+83.741%
2024-11-27	35.0500	35.5645	34.5300	35.1000	+2.124%	994,090	+86.410%
2024-11-26	34.9200	35.0500	33.7500	34.3700	-2.910%	1,904,051	+90.370%
2024-11-25	33.1400	36.0200	32.8900	35.4000	+8.423%	3,531,045	+84.831%
2024-11-22	31.1700	33.4498	30.8300	32.6500	+5.391%	2,160,258	+100.398%
2024-11-21	31.0000	31.1600	30.3000	30.9800	+0.978%	1,690,429	+111.201%
2024-11-20	30.6600	30.7500	30.1400	30.6800	0.000%	1,574,416	+113.266%
2024-11-19	28.5500	30.7000	28.4498	30.6800	+5.939%	1,543,939	+113.266%
2024-11-18	29.1500	29.7400	28.6900	28.9600	-0.515%	2,374,147	+125.932%
2024-11-15	30.5800	30.6700	28.9750	29.1100	-3.641%	2,978,877	+124.768%
2024-11-14	31.2400	31.3200	30.0300	30.2100	-4.429%	1,991,834	+116.584%
2024-11-13	29.5200	32.2600	29.5200	31.6100	+6.324%	2,919,841	+106.991%
2024-11-12	29.3700	30.1799	29.0900	29.7300	+1.260%	1,877,999	+120.081%
2024-11-11	29.2100	29.7500	28.4800	29.3600	+2.621%	1,907,108	+122.854%
2024-11-08	28.5800	29.7800	28.1966	28.6100	+0.070%	2,764,036	+128.696%
2024-11-07	32.3900	33.6379	28.2400	28.5900	+13.049%	5,609,959	+128.856%
2024-11-06	24.5000	25.5299	23.7300	25.2900	+7.526%	4,267,269	+158.719%
2024-11-05	23.4100	24.1000	23.2700	23.5200	-0.339%	2,467,778	+178.189%
2024-11-04	22.9200	24.3200	22.9150	23.6000	+2.609%	1,942,028	+177.246%
2024-11-01	22.2800	23.1900	22.1500	23.0000	+5.119%	1,974,595	+184.478%
2024-10-31	22.9300	23.3500	21.8500	21.8800	-5.158%	1,390,173	+199.040%
2024-10-30	21.3600	23.5000	21.2765	23.0700	+5.874%	1,708,115	+183.615%
2024-10-29	22.0100	22.4388	21.6100	21.7900	-1.847%	975,162	+200.275%
2024-10-28	20.9000	22.3800	20.8150	22.2000	+8.240%	1,847,601	+194.730%
2024-10-25	20.1900	20.6200	20.1400	20.5100	+1.535%	1,400,648	+219.015%
2024-10-24	20.5800	20.6400	20.1600	20.2000	-1.077%	1,268,257	+223.911%
2024-10-23	20.1800	20.4900	20.1400	20.4200	+0.344%	1,149,797	+220.421%
2024-10-22	20.8000	20.8400	20.1800	20.3500	-2.351%	1,143,319	+221.523%
2024-10-21	21.3400	21.4750	20.7600	20.8400	-2.526%	1,160,649	+213.964%
2024-10-18	20.7600	21.5200	20.3500	21.3800	+3.385%	1,326,229	+206.034%
2024-10-17	21.4000	21.5300	20.1800	20.6800	-4.348%	1,979,815	+216.393%
2024-10-16	21.8000	21.9500	21.3406	21.6200	+0.278%	1,151,905	+202.636%
2024-10-15	21.2900	21.7350	21.1850	21.5600	+1.031%	1,379,162	+203.479%
2024-10-14	21.4000	21.7300	20.7950	21.3400	-0.280%	1,144,809	+206.607%
2024-10-11	20.5200	21.5000	20.4622	21.4000	+3.833%	1,387,033	+205.748%
2024-10-10	20.5300	20.8200	20.3600	20.6100	-1.340%	1,230,163	+217.467%
2024-10-09	20.9900	21.1800	20.5950	20.8900	-0.760%	1,539,030	+213.212%
2024-10-08	21.2500	21.4600	20.9600	21.0500	-1.405%	1,330,815	+210.831%
2024-10-07	22.0400	22.1700	21.1700	21.3500	-3.655%	1,908,864	+206.464%
2024-10-04	21.9900	22.2100	21.6200	22.1600	+1.651%	974,147	+195.262%
2024-10-03	22.0000	22.2600	21.7700	21.8000	-2.504%	909,243	+200.138%
2024-10-02	22.0800	22.5300	22.0400	22.3600	+1.085%	1,070,355	+192.621%
2024-10-01	22.8500	22.8900	21.6950	22.1200	-3.575%	1,845,667	+195.796%
2024-09-30	22.7800	23.2000	22.5800	22.9400	+0.262%	1,035,438	+185.222%
2024-09-27	23.0100	23.2900	22.6700	22.8800	+0.660%	846,111	+185.970%
2024-09-26	22.7000	22.9600	22.2100	22.7300	+1.928%	1,319,539	+187.857%
2024-09-25	22.5800	22.8000	22.0500	22.3000	-1.152%	1,999,751	+193.408%
2024-09-24	23.6000	23.7900	22.3950	22.5600	-3.959%	2,919,014	+190.027%
2024-09-23	25.2300	25.3082	23.4800	23.4900	-6.377%	2,460,782	+178.544%
2024-09-20	25.3900	25.3900	24.6200	25.0900	-1.182%	2,599,076	+160.781%
2024-09-19	25.4600	26.1900	25.2400	25.3900	+1.236%	1,942,859	+157.700%
2024-09-18	24.7900	25.8300	24.6500	25.0800	-0.040%	2,591,522	+160.885%
2024-09-17	25.4300	25.9000	24.4650	25.0900	-1.143%	2,575,562	+160.781%
2024-09-16	23.0800	25.9000	23.0700	25.3800	-5.263%	5,793,670	+157.801%
2024-09-13	25.8500	27.1300	25.4800	26.7900	+4.730%	3,793,189	+144.233%
2024-09-12	24.8800	25.7950	24.5500	25.5800	+2.855%	2,133,162	+155.786%
2024-09-11	25.6900	25.8000	24.8000	24.8700	-3.642%	2,455,874	+163.088%
2024-09-10	23.9300	25.8700	23.7100	25.8100	+8.582%	1,838,735	+153.506%
2024-09-09	23.8900	24.2800	23.4900	23.7700	+0.169%	1,895,776	+175.263%
2024-09-06	24.4400	24.4400	23.4800	23.7300	-2.466%	2,641,355	+175.727%
2024-09-05	24.4300	24.5800	23.9400	24.3300	-0.082%	1,776,177	+168.927%
2024-09-04	24.5700	25.3100	24.2600	24.3500	-0.895%	1,899,550	+168.706%
2024-09-03	25.3500	25.6500	24.5000	24.5700	-3.948%	1,784,194	+166.300%
2024-08-30	26.1500	26.3200	25.2700	25.5800	-1.350%	2,491,401	+155.786%
2024-08-29	26.3600	26.8500	25.7350	25.9300	-1.031%	3,316,014	+152.333%
2024-08-28	26.1000	26.6500	25.5100	26.2000	+0.191%	3,287,698	+149.733%
2024-08-27	26.5100	26.8500	25.7550	26.1500	-2.206%	2,584,693	+150.210%
2024-08-26	27.3800	27.4750	25.4300	26.7400	-7.857%	4,303,675	+144.690%
2024-08-23	28.1100	29.2600	27.9400	29.0200	+4.126%	1,411,625	+125.465%
2024-08-22	28.2800	28.4083	27.7500	27.8700	-1.380%	1,305,338	+134.769%
2024-08-21	28.0000	28.3600	27.4400	28.2600	+2.095%	1,361,132	+131.529%
2024-08-20	28.4700	28.4700	27.2700	27.6800	-2.467%	1,694,112	+136.380%
2024-08-19	27.9400	28.4200	27.7200	28.3800	+1.538%	1,579,417	+130.550%
2024-08-16	28.2000	28.6900	27.6950	27.9500	-2.067%	3,079,817	+134.097%
2024-08-15	29.6700	30.0200	28.3300	28.5400	-1.756%	3,241,996	+129.257%
2024-08-14	29.7500	30.1400	28.7874	29.0500	-2.320%	1,505,907	+125.232%
2024-08-13	30.7800	31.6750	29.4200	29.7400	-2.396%	2,321,031	+120.007%
2024-08-12	29.4900	30.5300	29.0000	30.4700	+5.069%	2,190,755	+114.736%
2024-08-09	30.2000	30.3500	28.9000	29.0000	-4.196%	2,551,056	+125.621%
2024-08-08	32.0600	33.2800	29.8001	30.2700	-10.866%	4,667,024	+116.155%
2024-08-07	32.7000	34.3100	32.3700	33.9600	+5.597%	4,335,389	+92.668%
2024-08-06	31.0700	32.3900	30.0800	32.1600	+5.270%	1,509,367	+103.451%
2024-08-05	28.3400	31.1769	28.2120	30.5500	-3.780%	2,659,738	+114.173%
2024-08-02	31.9400	31.9400	30.3400	31.7500	-4.826%	3,122,131	+106.079%
2024-08-01	35.7800	36.1000	32.3237	33.3600	-5.038%	3,725,546	+96.133%
2024-07-31	36.5600	36.5600	34.6600	35.1300	-3.196%	4,341,307	+86.251%
2024-07-30	35.8200	37.0399	35.2800	36.2900	+2.863%	3,718,300	+80.298%
2024-07-29	34.2000	35.9599	33.0000	35.2800	+6.909%	5,050,211	+85.459%
2024-07-26	32.7300	33.5300	31.8000	33.0000	+3.351%	1,203,361	+98.273%
2024-07-25	31.7900	33.2500	31.7900	31.9300	+0.472%	658,649	+104.917%
2024-07-24	32.6000	33.4450	31.6800	31.7800	-2.754%	907,206	+105.884%
2024-07-23	32.0300	33.4100	31.9480	32.6800	+2.125%	936,957	+100.214%
2024-07-22	30.8000	32.1825	30.7000	32.0000	+4.065%	749,380	+104.469%
2024-07-19	31.3900	31.7300	30.5600	30.7500	-1.284%	950,641	+112.780%
2024-07-18	33.2000	33.5800	30.8900	31.1500	-4.301%	1,290,049	+110.048%
2024-07-17	33.0200	33.8100	31.9700	32.5500	-3.784%	1,156,298	+101.014%
2024-07-16	31.9900	34.0750	31.6800	33.8300	+7.261%	1,738,495	+93.408%
2024-07-15	31.3000	31.6300	30.6800	31.5400	+1.513%	1,164,589	+107.451%
2024-07-12	30.1900	31.2300	30.0000	31.0700	+3.670%	1,605,669	+110.589%
2024-07-11	28.4900	30.4100	27.9500	29.9700	+8.548%	2,595,817	+118.318%
2024-07-10	27.8600	28.2257	27.0200	27.6100	-0.145%	827,052	+136.979%
2024-07-09	27.5200	27.7200	26.3700	27.6500	+0.290%	1,451,044	+136.637%
2024-07-08	28.5000	28.7199	27.4800	27.5700	-4.104%	1,497,757	+137.323%
2024-07-05	28.1300	28.9050	27.9408	28.7500	+1.197%	615,218	+127.583%
2024-07-03	28.8200	28.8300	28.0900	28.4100	-1.593%	736,312	+130.306%
2024-07-02	28.2500	28.9300	28.0000	28.8700	+2.159%	704,184	+126.637%
2024-07-01	28.9500	29.4300	27.9200	28.2600	-2.147%	1,106,765	+131.529%
2024-06-28	30.0000	30.0000	28.2200	28.8800	-0.585%	3,655,020	+126.558%
2024-06-27	29.4000	30.0000	28.8600	29.0500	-1.157%	743,804	+125.232%
2024-06-26	29.4800	29.9300	28.9100	29.3900	-0.305%	808,925	+122.627%
2024-06-25	29.0600	30.0000	28.7400	29.4800	+1.341%	1,037,055	+121.947%
2024-06-24	29.5700	30.3100	28.6700	29.0900	-1.590%	1,186,872	+124.923%
2024-06-21	29.5500	30.1700	29.4700	29.5600	0.000%	2,374,172	+121.346%
2024-06-20	29.7500	30.1400	29.1900	29.5600	-1.269%	1,578,239	+121.346%
2024-06-18	30.2100	31.0000	29.7900	29.9400	-1.836%	1,680,052	+118.537%
2024-06-17	30.0100	30.8900	29.7500	30.5000	+0.960%	1,840,324	+114.525%
2024-06-14	31.2500	31.4400	29.5500	30.2100	-4.126%	1,421,208	+116.584%
2024-06-13	31.9000	32.0600	30.9300	31.5100	-1.036%	1,115,434	+107.648%
2024-06-12	31.9000	32.3000	30.9600	31.8400	+4.393%	2,578,308	+105.496%
2024-06-11	29.8400	30.6900	29.2600	30.5000	+1.464%	1,898,689	+114.525%
2024-06-10	28.3800	30.3650	28.0508	30.0600	+4.848%	1,524,405	+117.665%
2024-06-07	28.5300	28.8900	28.1100	28.6700	-1.206%	1,760,417	+128.218%
2024-06-06	30.5900	30.7900	28.9750	29.0200	-6.957%	2,096,986	+125.465%
2024-06-05	28.0400	32.3000	27.3300	31.1900	+11.433%	6,648,814	+109.779%
2024-06-04	27.8700	28.3200	26.7400	27.9900	+2.116%	2,348,465	+133.762%
2024-06-03	27.3500	27.5600	26.3803	27.4100	+1.144%	2,375,976	+138.709%
2024-05-31	27.6200	27.8900	26.9500	27.1000	-1.347%	3,539,791	+141.439%
2024-05-30	26.3700	27.5200	26.0600	27.4700	+5.289%	2,072,135	+138.187%
2024-05-29	25.8000	26.3050	25.3400	26.0900	-0.268%	2,041,221	+150.786%
2024-05-28	26.0000	26.8300	25.6000	26.1600	+2.508%	3,381,310	+150.115%
2024-05-24	26.2200	26.3606	23.3449	25.5200	+13.372%	5,996,426	+156.387%
2024-05-22	23.5400	23.6200	22.4000	22.5100	-4.497%	3,127,217	+190.671%
2024-05-21	24.7200	25.0900	23.5300	23.5700	-4.845%	2,520,703	+177.599%
2024-05-20	25.5000	25.5700	24.5000	24.7700	-2.326%	2,860,445	+164.150%
2024-05-17	26.4950	26.4950	25.0700	25.3600	-3.354%	2,416,935	+158.005%
2024-05-16	25.7400	27.3100	25.1600	26.2400	+1.903%	3,342,100	+149.352%
2024-05-15	25.2201	25.7600	24.5700	25.7500	+4.125%	2,393,517	+154.097%
2024-05-14	24.5600	25.8500	24.4700	24.7300	+3.042%	3,987,068	+164.577%
2024-05-13	22.7000	24.1900	22.3681	24.0000	+7.287%	4,184,363	+172.625%
2024-05-10	21.4300	22.5100	20.5300	22.3700	+15.072%	5,854,219	+192.490%
2024-05-09	18.3600	19.5000	18.0100	19.4400	+4.292%	2,777,358	+236.574%
2024-05-08	18.6800	19.1000	18.4700	18.6400	-0.956%	1,499,861	+251.019%
2024-05-07	19.1900	19.2550	18.7800	18.8200	-1.466%	1,381,343	+247.662%
2024-05-06	19.1000	19.4800	18.9600	19.1000	+1.165%	1,062,302	+242.565%
2024-05-03	19.1100	19.6300	18.7300	18.8800	+1.615%	1,018,263	+246.557%
2024-05-02	18.5900	18.6750	17.9850	18.5800	+1.752%	945,154	+252.153%
2024-05-01	18.0100	18.9700	17.8500	18.2600	+1.444%	1,147,466	+258.324%
2024-04-30	17.9000	18.3306	17.5500	18.0000	-1.045%	903,580	+263.500%
2024-04-29	17.5200	18.3800	17.5200	18.1900	+4.841%	1,307,580	+259.703%
2024-04-26	16.9800	17.5200	16.7700	17.3500	+1.107%	692,625	+277.118%

.dark-mode .d9ZzP0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d9ZzP0{ color: #333333; background-color: white; border: 2px solid #333333; }GHGuardant Health, Inc. Common Stockstock NASDAQ

GH
Guardant Health, Inc. Common Stock
stock NASDAQ