Dark

GH
Guardant Health, Inc. Common Stock
stock NASDAQ

Market Open

Aug 11, 2026 3:21:10 PM EDT

165.32USD-1.142%(-1.91)627,458

165.24Bid 174.29Ask 9.05Spread

Pre-market

Aug 10, 2026 9:27:30 AM EDT

168.05USD-0.255%(-0.43)0

After-hours

Aug 10, 2026 4:51:30 PM EDT

167.98USD+0.447%(+0.75)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	166.6000	167.9800	163.7300	165.3200	-1.130%	627,458	0.000%
2026-08-10	167.9000	171.9200	165.1600	167.2100	-0.754%	1,521,596	-1.130%
2026-08-07	161.7600	169.2000	160.0001	168.4800	+6.917%	2,193,758	-1.876%
2026-08-06	160.4300	162.5000	157.1100	157.5800	-3.432%	1,513,666	+4.912%
2026-08-05	160.0000	164.9100	159.0000	163.1800	+2.122%	2,396,898	+1.311%
2026-08-04	162.6400	163.0500	157.0200	159.7900	+0.604%	2,185,374	+3.461%
2026-08-03	158.4550	163.9900	155.0500	158.8300	-1.951%	2,016,393	+4.086%
2026-07-31	162.5000	176.5800	160.0100	161.9900	+6.328%	4,584,138	+2.056%
2026-07-30	146.1300	155.5500	145.4550	152.3500	+5.747%	2,734,442	+8.513%
2026-07-29	143.6200	148.5900	140.8600	144.0700	+0.313%	2,743,584	+14.750%
2026-07-28	145.4100	147.6900	141.3300	143.6200	-1.272%	1,579,712	+15.109%
2026-07-27	147.3300	151.0000	143.6200	145.4700	-1.262%	1,292,966	+13.645%
2026-07-24	150.2000	152.3796	145.4900	147.3300	-1.911%	1,885,047	+12.211%
2026-07-23	149.7500	154.0900	149.1000	150.2000	-0.365%	1,113,200	+10.067%
2026-07-22	150.9400	152.1900	147.6450	150.7500	-1.011%	1,102,982	+9.665%
2026-07-21	147.3300	153.0100	144.8500	152.2900	+2.850%	1,497,479	+8.556%
2026-07-20	156.5400	156.5400	147.6900	148.0700	-5.004%	2,522,434	+11.650%
2026-07-17	152.7300	157.3300	149.7800	155.8700	+0.561%	1,997,111	+6.063%
2026-07-16	163.2900	164.8500	154.2100	155.0000	-4.885%	2,820,025	+6.658%
2026-07-15	160.9800	164.9800	160.6900	162.9600	+1.780%	1,549,260	+1.448%
2026-07-14	160.7500	163.5200	158.3500	160.1100	+1.080%	1,324,198	+3.254%
2026-07-13	158.2000	160.7900	155.5001	158.4000	-1.031%	1,776,021	+4.369%
2026-07-10	163.9300	164.0800	156.8700	160.0500	-2.456%	1,976,542	+3.293%
2026-07-09	154.4000	170.8700	152.6420	164.0800	+5.065%	3,850,349	+0.756%
2026-07-08	159.2900	160.9000	155.7500	156.1700	-4.143%	3,335,446	+5.859%
2026-07-07	168.0300	169.2700	162.5800	162.9200	-3.495%	2,477,363	+1.473%
2026-07-06	174.0800	174.0800	165.5400	168.8200	+0.500%	2,171,330	-2.073%
2026-07-02	171.9550	171.9900	166.7400	167.9800	-1.634%	3,455,312	-1.584%
2026-07-01	160.7550	172.6050	156.1600	170.7700	+13.824%	6,700,261	-3.191%
2026-06-30	151.9200	152.7150	148.2900	150.0300	-2.413%	3,380,920	+10.191%
2026-06-29	150.0000	153.9500	148.4600	153.7400	+3.029%	2,730,609	+7.532%
2026-06-26	145.6100	151.8500	144.2700	149.2200	+4.393%	18,771,298	+10.789%
2026-06-25	137.8500	145.8400	137.5000	142.9400	+4.366%	2,547,298	+15.657%
2026-06-24	133.1650	141.0700	132.5950	136.9600	+4.685%	3,857,139	+20.707%
2026-06-23	128.6700	134.7500	127.6150	130.8300	+1.552%	1,931,997	+26.362%
2026-06-22	131.1600	132.0700	125.1200	128.8300	-2.239%	1,444,664	+28.324%
2026-06-18	132.4800	134.0000	130.1900	131.7800	+2.068%	3,409,024	+25.452%
2026-06-17	127.3400	130.7900	125.0000	129.1100	+1.390%	2,118,855	+28.046%
2026-06-16	130.1900	133.1100	126.7650	127.3400	-1.910%	2,672,704	+29.826%
2026-06-15	134.9980	134.9980	128.5250	129.8200	-1.368%	1,649,051	+27.346%
2026-06-12	133.1500	133.6600	128.5004	131.6200	+0.550%	1,511,451	+25.604%
2026-06-11	132.3500	133.3700	128.5000	130.9000	+0.153%	1,502,611	+26.295%
2026-06-10	130.0000	133.3100	128.4600	130.7000	+0.446%	1,797,500	+26.488%
2026-06-09	125.2700	130.3600	122.7600	130.1200	+4.188%	2,258,295	+27.052%
2026-06-08	128.2200	132.0000	123.9200	124.8900	-0.573%	2,213,895	+32.372%
2026-06-05	133.0000	133.3350	124.9100	125.6100	-5.599%	3,345,531	+31.614%
2026-06-04	128.8300	134.2800	127.3900	133.0600	+4.747%	2,014,341	+24.245%
2026-06-03	129.8700	129.8700	125.5000	127.0300	-2.412%	2,111,879	+30.142%
2026-06-02	131.8800	131.8800	125.5118	130.1700	+0.798%	2,089,189	+27.003%
2026-06-01	127.0000	130.4400	124.8101	129.1400	-0.424%	2,414,050	+28.016%
2026-05-29	133.2200	133.9699	128.3100	129.6900	-2.650%	3,513,787	+27.473%
2026-05-28	128.4300	133.7050	124.6000	133.2200	+4.478%	2,997,272	+24.095%
2026-05-27	123.9550	128.0000	118.8100	127.5100	+6.391%	3,407,994	+29.653%
2026-05-26	118.9500	120.3500	115.3001	119.8500	+0.757%	1,983,797	+37.939%
2026-05-22	119.0600	120.1500	116.8100	118.9500	+0.797%	2,819,648	+38.983%
2026-05-21	113.4400	121.0100	111.2000	118.0100	+2.644%	4,933,823	+40.090%
2026-05-20	100.8400	115.0800	100.4800	114.9700	+17.089%	4,471,767	+43.794%
2026-05-19	95.0700	99.0500	93.3800	98.1900	+2.645%	1,543,388	+68.367%
2026-05-18	95.9600	97.4850	93.2900	95.6600	+0.780%	1,218,307	+72.820%
2026-05-15	97.3100	98.0000	92.5000	94.9200	-3.791%	1,771,436	+74.168%
2026-05-14	98.2000	99.5399	96.0428	98.6600	+0.193%	1,287,932	+67.565%
2026-05-13	99.1400	99.1400	95.6000	98.4700	-1.471%	1,640,344	+67.889%
2026-05-12	96.9350	100.7300	95.0000	99.9400	+3.340%	2,547,025	+65.419%
2026-05-11	95.9500	97.5400	94.4700	96.7100	+1.055%	2,027,744	+70.944%
2026-05-08	96.5700	98.5000	89.0708	95.7000	+3.729%	3,186,826	+72.748%
2026-05-07	92.8050	93.9000	88.8900	92.2600	+0.011%	2,403,799	+79.189%
2026-05-06	89.8300	92.8100	88.1000	92.2500	+3.050%	1,682,903	+79.209%
2026-05-05	91.8700	93.0000	87.5700	89.5200	-1.810%	1,378,580	+84.674%
2026-05-04	87.0800	92.1900	87.0800	91.1700	+4.075%	1,429,619	+81.332%
2026-05-01	87.6600	89.1900	85.6400	87.6000	+0.597%	1,109,274	+88.721%
2026-04-30	84.0000	87.2400	79.0100	87.0800	+4.400%	2,708,422	+89.848%
2026-04-29	82.9750	83.9900	79.6300	83.4100	+0.385%	2,441,481	+98.202%
2026-04-28	86.0400	86.6000	82.0700	83.0900	-6.113%	2,801,346	+98.965%
2026-04-27	88.7700	91.1800	87.1100	88.5000	-0.461%	1,503,732	+86.802%
2026-04-24	88.2300	91.0100	86.7600	88.9100	+1.184%	1,235,871	+85.941%
2026-04-23	88.5500	89.2500	83.1900	87.8700	-1.887%	1,656,318	+88.142%
2026-04-22	91.7200	92.2150	87.6400	89.5600	-0.885%	1,895,442	+84.591%
2026-04-21	91.0700	95.1800	90.2750	90.3600	-0.780%	2,470,828	+82.957%
2026-04-20	90.4500	92.9900	90.0000	91.0700	+0.786%	2,050,888	+81.531%
2026-04-17	86.6450	91.8290	85.3250	90.3600	+5.438%	2,541,373	+82.957%
2026-04-16	84.8300	86.7500	83.3900	85.7000	+0.990%	1,984,246	+92.905%
2026-04-15	86.6700	88.2000	84.3200	84.8600	-1.782%	1,478,250	+94.815%
2026-04-14	83.0400	86.9680	83.0350	86.4000	+5.097%	1,972,809	+91.343%
2026-04-13	78.7100	82.5200	78.6700	82.2100	+4.593%	2,893,197	+101.095%
2026-04-10	87.1100	88.4050	74.5500	78.6000	-9.831%	6,406,850	+110.331%
2026-04-09	91.8300	92.4000	87.1200	87.1700	-6.107%	1,815,323	+89.652%
2026-04-08	96.4700	99.0000	91.8000	92.8400	-0.493%	1,690,732	+78.070%
2026-04-07	89.8700	93.3300	88.7500	93.3000	+4.060%	2,250,324	+77.192%
2026-04-06	92.6800	93.2600	89.4800	89.6600	-4.444%	1,066,585	+84.385%
2026-04-02	87.6700	94.0200	86.4200	93.8300	+2.940%	1,744,127	+76.191%
2026-04-01	96.3000	96.3000	90.9300	91.1500	-1.321%	1,655,603	+81.371%
2026-03-31	88.1000	92.9050	87.7450	92.3700	+7.158%	3,001,226	+78.976%
2026-03-30	85.0100	87.4100	84.6000	86.2000	+1.879%	2,072,305	+91.787%
2026-03-27	87.2400	88.4100	83.4500	84.6100	-3.961%	2,156,801	+95.391%
2026-03-26	85.5500	89.1900	85.3500	88.1000	+1.756%	1,617,125	+87.650%
2026-03-25	85.0000	89.2600	84.5100	86.5800	+3.577%	2,149,320	+90.945%
2026-03-24	85.0500	85.9300	82.3900	83.5900	-1.613%	1,746,201	+97.775%
2026-03-23	87.5600	88.3150	84.7100	84.9600	-0.258%	1,506,836	+94.586%
2026-03-20	88.7400	89.1100	84.4150	85.1800	-4.378%	2,400,950	+94.083%
2026-03-19	86.6300	90.2800	84.7800	89.0800	+2.074%	1,241,101	+85.586%
2026-03-18	88.0900	89.8500	86.9300	87.2700	-1.668%	1,791,023	+89.435%
2026-03-17	86.9300	89.0550	86.8800	88.7500	+1.801%	1,167,270	+86.276%
2026-03-16	87.2100	88.4500	86.0650	87.1800	+1.977%	1,385,381	+89.631%
2026-03-13	84.7700	88.2700	84.7700	85.4900	+1.750%	2,443,982	+93.379%
2026-03-12	86.3300	87.2100	82.2600	84.0200	-4.555%	3,016,172	+96.763%
2026-03-11	89.5000	90.2200	87.5500	88.0300	-2.719%	1,599,715	+87.800%
2026-03-10	91.7200	92.7150	89.3900	90.4900	-0.779%	1,373,084	+82.694%
2026-03-09	91.0100	92.1100	88.2937	91.2000	0.000%	1,712,244	+81.272%
2026-03-06	90.0100	93.0000	89.0000	91.2000	-1.491%	1,272,484	+81.272%
2026-03-05	92.3000	96.5200	90.5650	92.5800	-0.473%	1,538,279	+78.570%
2026-03-04	94.5000	96.1699	93.0000	93.0200	-0.300%	1,070,796	+77.725%
2026-03-03	90.0900	95.5600	88.2100	93.3000	+1.160%	2,133,437	+77.192%
2026-03-02	92.0300	93.8300	90.5400	92.2300	-1.778%	1,886,587	+79.248%
2026-02-27	95.7500	96.9850	92.0900	93.9000	-4.154%	1,924,681	+76.060%
2026-02-26	95.5900	99.0550	93.2300	97.9700	+2.834%	1,852,225	+68.746%
2026-02-25	96.3100	97.4400	94.0400	95.2700	-0.136%	1,578,255	+73.528%
2026-02-24	95.4200	98.6950	94.5600	95.4000	+1.038%	1,935,871	+73.291%
2026-02-23	101.6600	103.5800	93.7900	94.4200	-8.419%	3,247,457	+75.090%
2026-02-20	108.0000	113.7750	99.2100	103.1000	-3.083%	5,102,269	+60.349%
2026-02-19	106.6100	108.8525	104.9000	106.3800	-0.968%	1,682,340	+55.405%
2026-02-18	108.4700	110.4600	106.4000	107.4200	+0.289%	1,206,292	+53.901%
2026-02-17	104.0000	109.1900	102.0000	107.1100	+2.155%	1,961,344	+54.346%
2026-02-13	102.9000	106.4200	102.7500	104.8500	+2.034%	1,031,658	+57.673%
2026-02-12	108.0000	108.5100	100.2750	102.7600	-4.480%	2,005,985	+60.880%
2026-02-11	106.3000	107.6709	100.2600	107.5800	+2.428%	1,759,360	+53.672%
2026-02-10	105.5800	107.6900	104.5250	105.0300	-0.294%	1,177,070	+57.403%
2026-02-09	101.0800	106.7300	99.5000	105.3400	+3.427%	1,555,234	+56.939%
2026-02-06	100.7700	102.7000	97.5200	101.8500	+3.548%	2,271,651	+62.317%
2026-02-05	105.2700	107.7600	97.8800	98.3600	-7.339%	5,320,594	+68.076%
2026-02-04	113.0500	113.9899	102.2100	106.1500	-6.103%	3,837,476	+55.742%
2026-02-03	115.9500	118.0000	111.3300	113.0500	-1.610%	1,638,721	+46.236%
2026-02-02	113.6800	116.2700	112.4100	114.9000	+0.754%	1,734,108	+43.882%
2026-01-30	111.5900	114.9715	108.7400	114.0400	+3.222%	2,021,475	+44.967%
2026-01-29	107.6800	110.4800	105.7800	110.4800	+0.683%	1,167,265	+49.638%
2026-01-28	114.8600	115.2450	109.2500	109.7300	-4.241%	1,706,182	+50.661%
2026-01-27	114.0000	117.0000	113.5301	114.5900	-0.131%	1,295,272	+44.271%
2026-01-26	114.1456	117.7350	113.0200	114.7400	-0.009%	1,115,783	+44.082%
2026-01-23	116.5000	118.2900	113.6650	114.7500	-2.157%	1,466,406	+44.070%
2026-01-22	116.4100	120.7400	115.9500	117.2800	+1.322%	3,002,629	+40.962%
2026-01-21	115.1000	116.4100	110.3100	115.7500	+0.766%	2,271,397	+42.825%
2026-01-20	110.5000	114.9700	109.1100	114.8700	+2.434%	1,926,599	+43.919%
2026-01-16	111.9800	115.5400	110.0900	112.1400	+0.143%	2,120,492	+47.423%
2026-01-15	108.9300	112.5300	108.3900	111.9800	+3.112%	1,572,693	+47.634%
2026-01-14	106.8700	109.0799	104.6600	108.6000	+1.600%	1,390,354	+52.228%
2026-01-13	107.9900	108.3800	103.8064	106.8900	-0.632%	1,508,787	+54.664%
2026-01-12	113.0000	113.9077	103.8000	107.5700	-2.360%	2,358,490	+53.686%
2026-01-09	108.1700	112.4000	106.9700	110.1700	+1.315%	2,396,884	+50.059%
2026-01-08	109.0100	111.5000	106.4200	108.7400	-1.083%	1,799,783	+52.032%
2026-01-07	112.6600	113.9100	108.6000	109.9300	-2.137%	2,607,633	+50.387%
2026-01-06	101.9200	112.4400	101.9200	112.3300	+10.268%	4,490,706	+47.174%
2026-01-05	101.1000	103.5500	97.3100	101.8700	+0.128%	2,909,456	+62.285%
2026-01-02	102.3000	102.8000	100.7600	101.7400	-0.392%	1,093,311	+62.493%
2025-12-31	100.7600	102.7200	100.5800	102.1400	+1.531%	1,026,320	+61.856%
2025-12-30	101.8950	101.9550	99.8200	100.6000	-0.779%	987,279	+64.334%
2025-12-29	102.5200	103.2087	100.7000	101.3900	-1.544%	910,687	+63.054%
2025-12-26	102.2800	104.7500	101.4950	102.9800	+0.586%	1,042,484	+60.536%
2025-12-24	101.8700	103.0000	101.3900	102.3800	-0.117%	581,198	+61.477%
2025-12-23	100.7600	103.1700	100.0000	102.5000	+1.145%	1,485,370	+61.288%
2025-12-22	100.9300	102.1436	99.7700	101.3400	+1.604%	1,375,707	+63.134%
2025-12-19	96.6450	100.0700	96.5086	99.7400	+2.719%	3,451,704	+65.751%
2025-12-18	98.5400	99.8200	96.2811	97.1000	-0.380%	3,042,097	+70.257%
2025-12-17	101.4600	101.4600	96.9500	97.4700	-2.530%	1,912,710	+69.611%
2025-12-16	102.0100	103.0000	97.1674	100.0000	-2.601%	3,264,345	+65.320%
2025-12-15	104.1200	105.0100	102.2000	102.6700	+0.588%	1,967,701	+61.021%
2025-12-12	103.5200	103.5200	100.4700	102.0700	+0.681%	1,508,251	+61.967%
2025-12-11	104.3600	104.3699	100.2100	101.3800	-1.208%	1,376,567	+63.070%
2025-12-10	103.2100	105.6650	102.3000	102.6200	-0.572%	1,930,468	+61.099%
2025-12-09	104.0300	106.0000	101.9400	103.2100	-0.922%	1,424,937	+60.178%
2025-12-08	102.6000	106.1500	102.0700	104.1700	+2.107%	1,881,206	+58.702%
2025-12-05	108.8400	108.8400	100.6750	102.0200	-5.990%	3,757,390	+62.047%
2025-12-04	106.0100	109.5900	105.6773	108.5200	+2.416%	1,905,610	+52.341%
2025-12-03	104.4500	107.1900	103.4700	105.9600	+2.012%	1,592,743	+56.021%
2025-12-02	106.6200	107.4700	103.3600	103.8700	-1.283%	1,543,293	+59.160%
2025-12-01	107.9200	108.1250	104.5700	105.2200	-2.951%	1,677,165	+57.118%
2025-11-28	108.8100	108.8100	106.4801	108.4200	+0.584%	694,732	+52.481%
2025-11-26	108.7600	109.8100	106.6700	107.7900	-0.937%	1,595,695	+53.372%
2025-11-25	112.4250	112.4250	108.5200	108.8100	-2.193%	2,860,791	+51.935%
2025-11-24	105.7900	111.9111	104.3500	111.2500	+5.530%	2,835,766	+48.602%
2025-11-21	99.7500	108.0600	98.2300	105.4200	+5.105%	3,348,398	+56.820%
2025-11-20	103.5000	110.0000	100.0350	100.3000	+0.753%	5,522,772	+64.826%
2025-11-19	95.8800	105.2700	95.0100	99.5500	+4.164%	4,720,984	+66.067%
2025-11-18	95.8400	97.6700	94.0500	95.5700	-0.943%	1,530,408	+72.983%
2025-11-17	94.4900	97.4500	93.9800	96.4800	+2.236%	1,523,826	+71.352%
2025-11-14	91.2100	95.7800	90.4350	94.3700	+0.255%	1,732,468	+75.183%
2025-11-13	96.8200	98.1700	93.5100	94.1300	-3.792%	2,152,322	+75.629%
2025-11-12	98.3600	99.7300	95.2600	97.8400	+0.133%	2,329,582	+68.970%
2025-11-11	96.7800	99.3100	96.7500	97.7100	-0.214%	1,900,647	+69.195%
2025-11-10	98.0000	101.5700	96.4500	97.9200	+1.241%	2,825,739	+68.832%
2025-11-07	95.0800	96.7700	92.5400	96.7200	+0.488%	2,745,617	+70.926%
2025-11-06	95.0100	97.5100	89.6839	96.2500	+1.262%	4,021,540	+71.761%
2025-11-05	92.7450	95.2400	88.8800	95.0500	-3.149%	9,810,345	+73.930%
2025-11-04	93.4000	100.2200	93.0500	98.1400	-0.789%	3,066,084	+68.453%
2025-11-03	94.0700	99.2300	92.5701	98.9200	+6.343%	2,686,268	+67.125%
2025-10-31	91.3900	93.6600	88.6800	93.0200	+0.660%	4,053,797	+77.725%
2025-10-30	89.9900	95.8800	88.2200	92.4100	+27.868%	11,095,411	+78.898%
2025-10-29	69.1700	73.1500	68.0200	72.2700	+3.866%	4,725,062	+128.753%
2025-10-28	70.8500	70.8500	68.3300	69.5800	-1.793%	1,933,647	+137.597%
2025-10-27	72.5600	73.3100	70.0100	70.8500	-1.802%	1,971,529	+133.338%
2025-10-24	70.2800	72.7000	69.8300	72.1500	+4.037%	2,469,417	+129.134%
2025-10-23	67.8200	69.3800	66.5900	69.3500	+1.940%	2,065,646	+138.385%
2025-10-22	69.2300	69.5100	66.7200	68.0300	+0.770%	1,959,151	+143.010%
2025-10-21	70.1200	70.3299	67.0435	67.5100	-3.832%	2,548,615	+144.882%
2025-10-20	65.9600	70.2800	65.9600	70.2000	+7.241%	2,446,007	+135.499%
2025-10-17	66.9500	67.0950	64.0000	65.4600	-2.979%	1,685,483	+152.551%
2025-10-16	64.6100	68.2300	64.5800	67.4700	+5.110%	2,967,847	+145.027%
2025-10-15	63.0900	65.2700	62.9850	64.1900	+2.605%	1,701,865	+157.548%
2025-10-14	61.4600	63.7700	61.0000	62.5600	+1.345%	1,430,959	+164.258%
2025-10-13	64.5600	65.2300	61.3300	61.7300	-3.877%	2,026,032	+167.811%
2025-10-10	66.5700	66.5700	63.8700	64.2200	-1.594%	2,171,352	+157.428%
2025-10-09	65.1500	66.5000	64.8954	65.2600	-0.092%	1,175,132	+153.325%
2025-10-08	64.0700	66.0300	63.7800	65.3200	+2.963%	1,594,533	+153.092%
2025-10-07	63.2700	64.1900	61.7000	63.4400	+0.095%	1,431,164	+160.593%
2025-10-06	63.1000	65.1900	62.9500	63.3800	+0.859%	1,996,982	+160.839%
2025-10-03	61.9100	63.6100	61.1339	62.8400	+2.245%	1,825,940	+163.081%
2025-10-02	62.6000	63.0000	60.4500	61.4600	-1.899%	2,086,252	+168.988%
2025-10-01	62.4800	63.6300	61.6700	62.6500	+0.272%	1,751,300	+163.879%
2025-09-30	61.9800	62.5500	61.3165	62.4800	+0.790%	1,917,838	+164.597%
2025-09-29	60.0300	62.7800	59.6301	61.9900	+3.265%	2,654,540	+166.688%
2025-09-26	60.1800	60.7100	59.0300	60.0300	-0.249%	2,484,591	+175.396%
2025-09-25	59.3700	63.0500	58.7350	60.1800	+4.352%	4,712,313	+174.709%
2025-09-24	61.0450	61.1600	55.3800	57.6700	-3.433%	4,462,810	+186.666%
2025-09-23	59.9500	61.6800	59.3650	59.7200	-0.100%	2,239,420	+176.825%
2025-09-22	59.8000	61.4650	59.1917	59.7800	+1.065%	2,261,849	+176.547%
2025-09-19	59.1800	59.7200	58.6300	59.1500	+0.595%	2,807,950	+179.493%
2025-09-18	57.1700	58.9200	56.9500	58.8000	+2.815%	1,795,080	+181.156%
2025-09-17	55.6300	58.7500	55.6250	57.1900	+3.231%	2,242,130	+189.072%
2025-09-16	54.6300	56.4500	53.4000	55.4000	+1.113%	2,160,335	+198.412%
2025-09-15	54.5500	55.2400	53.7700	54.7900	-0.191%	2,478,157	+201.734%
2025-09-12	55.2150	55.6300	53.6700	54.8950	-3.345%	2,780,388	+201.157%
2025-09-11	57.0300	58.0400	56.4500	56.7950	+0.398%	1,611,714	+191.082%
2025-09-10	58.4000	59.0450	56.3500	56.5700	-4.828%	2,497,885	+192.240%
2025-09-09	60.2300	60.3600	58.7200	59.4400	-1.205%	2,551,953	+178.129%
2025-09-08	60.3000	61.3600	59.3400	60.1650	+0.058%	2,330,513	+174.778%
2025-09-05	61.4100	61.9462	58.6700	60.1300	-2.005%	2,885,019	+174.938%
2025-09-04	60.0000	61.4800	57.5000	61.3600	-5.687%	4,699,342	+169.426%
2025-09-03	66.1000	66.7750	64.3200	65.0600	-2.180%	2,037,549	+154.104%
2025-09-02	65.8400	68.0000	64.4800	66.5100	-1.350%	2,296,416	+148.564%
2025-08-29	64.7800	67.5100	64.6700	67.4200	+4.576%	2,864,468	+145.209%
2025-08-28	63.5500	65.1050	63.4400	64.4700	+1.528%	1,411,363	+156.429%
2025-08-27	63.4600	64.7000	63.2800	63.5000	+0.110%	1,670,332	+160.346%
2025-08-26	62.4300	63.4800	62.0000	63.4300	+2.505%	1,525,841	+160.634%
2025-08-25	61.4200	61.9700	61.0600	61.8800	+0.782%	1,582,840	+167.162%
2025-08-22	61.3400	62.8100	60.8400	61.4000	+0.196%	2,003,339	+169.251%
2025-08-21	58.1200	62.0800	57.9389	61.2800	+4.752%	2,637,071	+169.778%
2025-08-20	58.2400	58.7800	57.4100	58.5000	-0.120%	2,256,637	+182.598%
2025-08-19	59.0200	59.9200	58.5400	58.5700	-1.513%	2,512,913	+182.261%
2025-08-18	58.8800	59.6000	58.0535	59.4700	+1.002%	2,145,510	+177.989%
2025-08-15	60.3600	60.6700	58.5900	58.8800	-2.452%	3,196,547	+180.774%
2025-08-14	57.8600	60.6800	57.8250	60.3600	+3.056%	3,564,640	+173.890%
2025-08-13	55.3950	58.6150	55.1400	58.5700	+6.298%	3,050,192	+182.261%
2025-08-12	55.1600	55.6900	54.3200	55.1000	+0.547%	1,903,198	+200.036%
2025-08-11	54.6100	55.1000	53.2900	54.8000	+1.051%	2,091,359	+201.679%
2025-08-08	51.8400	54.6200	51.4400	54.2300	+7.621%	4,809,928	+204.850%
2025-08-07	52.0300	53.6807	48.2500	50.3900	+13.007%	8,584,685	+228.081%
2025-08-06	46.1050	46.3650	43.6613	44.5900	-3.422%	3,142,918	+270.756%
2025-08-05	44.0750	46.1950	43.9550	46.1700	+4.481%	2,170,180	+258.068%
2025-08-04	41.9300	44.8400	41.1900	44.1900	+6.688%	2,888,070	+274.112%
2025-08-01	40.7500	42.2200	40.3550	41.4200	+1.074%	3,158,645	+299.131%
2025-07-31	44.8600	46.2500	40.5300	40.9800	-9.316%	9,118,015	+303.416%
2025-07-30	43.5600	45.6000	43.5600	45.1900	+4.317%	4,248,589	+265.833%
2025-07-29	44.3800	44.4800	43.2500	43.3200	-2.146%	1,785,753	+281.625%
2025-07-28	44.6200	44.8950	43.8400	44.2700	-0.338%	1,775,790	+273.436%
2025-07-25	45.5600	45.5600	44.3050	44.4200	-2.352%	1,439,246	+272.175%
2025-07-24	45.3900	45.9200	44.9200	45.4900	+0.088%	1,326,716	+263.421%
2025-07-23	46.5000	46.6161	44.6100	45.4500	-1.730%	2,365,489	+263.740%
2025-07-22	45.3100	46.4300	45.0700	46.2500	+1.337%	2,082,462	+257.449%
2025-07-21	46.7900	47.0000	45.5150	45.6400	-1.765%	1,580,133	+262.226%
2025-07-18	47.4100	47.9700	46.0500	46.4600	-1.734%	1,769,860	+255.833%
2025-07-17	48.2000	49.3000	47.1400	47.2800	-1.109%	2,864,513	+249.662%
2025-07-16	48.3900	48.9900	47.3000	47.8100	-0.582%	1,517,522	+245.785%
2025-07-15	49.7100	49.8200	47.8950	48.0900	-3.376%	1,847,770	+243.772%
2025-07-14	50.6300	51.0500	49.3900	49.7700	-0.955%	1,448,034	+232.168%
2025-07-11	50.7400	51.5000	49.4900	50.2500	-2.028%	1,207,800	+228.995%
2025-07-10	50.9900	52.4600	50.8300	51.2900	+0.490%	1,773,262	+222.324%
2025-07-09	51.8400	51.9999	50.1500	51.0400	+0.433%	1,713,775	+223.903%
2025-07-08	49.6100	51.4100	48.9014	50.8200	+2.584%	2,366,943	+225.305%
2025-07-07	50.0800	50.5000	49.0000	49.5400	-1.901%	2,503,794	+233.710%
2025-07-03	50.2900	50.9100	49.2500	50.5000	+0.638%	956,932	+227.366%
2025-07-02	50.7500	51.4700	49.5000	50.1800	-1.045%	1,967,679	+229.454%
2025-07-01	51.7200	51.9600	50.0550	50.7100	-2.556%	1,841,795	+226.011%
2025-06-30	51.1700	52.4500	51.1600	52.0400	+2.320%	1,757,213	+217.679%
2025-06-27	50.1300	53.4200	49.5700	50.8600	+1.659%	3,366,067	+225.049%
2025-06-26	50.2500	50.3300	48.0700	50.0300	+0.261%	2,090,032	+230.442%
2025-06-25	50.2000	50.5500	48.7000	49.9000	-0.180%	1,667,611	+231.303%
2025-06-24	49.9200	51.1500	49.4400	49.9900	+2.966%	1,650,093	+230.706%
2025-06-23	48.5120	49.7700	47.4500	48.5500	-1.201%	2,432,621	+240.515%
2025-06-20	50.6500	50.9800	48.7506	49.1400	-2.828%	2,196,550	+236.427%
2025-06-18	49.4700	51.7100	48.6350	50.5700	+2.100%	2,919,847	+226.913%
2025-06-17	48.7300	50.0800	48.0024	49.5300	+0.467%	2,536,601	+233.778%
2025-06-16	49.7600	49.8637	48.1600	49.3000	+0.020%	1,688,984	+235.335%
2025-06-13	47.2200	50.3900	46.8483	49.2900	+0.551%	1,950,970	+235.403%
2025-06-12	48.8400	49.1900	48.1200	49.0200	-0.020%	1,256,637	+237.250%
2025-06-11	50.1700	50.1800	48.1400	49.0300	-2.116%	1,841,604	+237.181%
2025-06-10	49.5300	50.5250	48.5600	50.0900	+1.131%	1,752,193	+230.046%
2025-06-09	48.4400	50.5400	47.1600	49.5300	+3.059%	2,949,303	+233.778%
2025-06-06	48.9900	50.2500	47.4340	48.0600	-0.723%	2,067,285	+243.987%
2025-06-05	47.8400	50.0300	46.3950	48.4100	+1.361%	3,533,458	+241.500%
2025-06-04	45.5700	48.0500	45.4350	47.7600	+4.302%	2,691,318	+246.147%
2025-06-03	42.3200	46.7500	42.2900	45.7900	+8.765%	4,040,189	+261.040%
2025-06-02	41.6600	42.5200	39.6950	42.1000	+3.644%	2,855,981	+292.684%
2025-05-30	38.3100	41.1450	38.0700	40.6200	+5.370%	2,503,210	+306.992%
2025-05-29	38.6400	38.8750	38.0300	38.5500	+0.943%	966,596	+328.846%
2025-05-28	39.1900	39.3350	37.7300	38.1900	-2.502%	1,651,643	+332.888%
2025-05-27	38.8900	39.6300	38.4600	39.1700	+3.079%	1,828,044	+322.058%
2025-05-23	36.5800	38.2000	36.3600	38.0000	+2.564%	1,373,099	+335.053%
2025-05-22	36.7100	37.7000	36.7100	37.0500	-0.108%	1,483,112	+346.208%
2025-05-21	39.2350	39.7800	37.0100	37.0900	-7.205%	2,184,333	+345.727%
2025-05-20	40.2400	40.3400	39.3950	39.9700	-0.671%	1,484,869	+313.610%
2025-05-19	40.0400	40.6400	39.9012	40.2400	-1.057%	1,236,378	+310.835%
2025-05-16	40.6600	41.0600	40.1300	40.6700	+0.519%	1,632,207	+306.491%
2025-05-15	40.6500	40.6500	39.2800	40.4600	-0.639%	1,543,823	+308.601%
2025-05-14	41.4100	42.3200	40.4000	40.7200	-1.547%	1,390,779	+305.992%
2025-05-13	41.7400	42.4000	40.5700	41.3600	-0.720%	1,492,934	+299.710%
2025-05-12	42.4700	43.4600	41.0500	41.6600	-0.144%	2,232,804	+296.831%
2025-05-09	42.0300	43.1200	41.1000	41.7200	+0.096%	2,781,933	+296.261%
2025-05-08	40.1800	42.4300	39.8500	41.6800	+4.882%	4,018,319	+296.641%
2025-05-07	42.0000	42.0000	38.8600	39.7400	-5.223%	3,548,900	+316.004%
2025-05-06	43.3000	44.0900	41.8600	41.9300	-4.813%	4,063,130	+294.276%
2025-05-05	45.8050	46.1800	43.2100	44.0500	-5.977%	3,711,781	+275.301%
2025-05-02	50.2100	51.3821	45.5200	46.8500	-4.133%	5,069,491	+252.871%
2025-05-01	52.6450	52.9200	47.0900	48.8700	+3.472%	5,049,991	+238.285%
2025-04-30	47.7300	48.4100	46.7600	47.2300	-4.644%	3,567,369	+250.032%
2025-04-29	47.8900	50.2400	47.4700	49.5300	+3.209%	2,451,789	+233.778%
2025-04-28	48.7700	49.8600	47.3600	47.9900	-0.642%	1,728,378	+244.488%
2025-04-25	46.8500	48.3500	46.3900	48.3000	+1.877%	1,405,367	+242.277%
2025-04-24	46.0600	47.6000	44.5000	47.4100	+3.878%	1,739,727	+248.703%
2025-04-23	45.7500	47.7100	45.4200	45.6400	+4.201%	2,317,069	+262.226%
2025-04-22	43.4500	45.1400	43.3100	43.8000	+2.793%	1,775,426	+277.443%
2025-04-21	44.3100	44.9700	41.8503	42.6100	-5.248%	2,133,742	+287.984%
2025-04-17	44.7900	45.1100	43.9400	44.9700	-0.465%	1,843,912	+267.623%
2025-04-16	44.4700	45.4100	43.9601	45.1800	+0.736%	1,417,586	+265.914%
2025-04-15	45.2400	46.7800	44.6600	44.8500	-0.686%	2,023,090	+268.606%
2025-04-14	44.7200	45.8400	44.2500	45.1600	+3.317%	1,680,196	+266.076%
2025-04-11	41.3400	43.9350	40.7650	43.7100	+6.247%	2,167,714	+278.220%
2025-04-10	41.8500	42.4400	39.6300	41.1400	-6.223%	2,038,603	+301.847%
2025-04-09	39.0600	45.2400	39.0000	43.8700	+10.198%	3,444,392	+276.841%
2025-04-08	43.7500	44.5100	39.1100	39.8100	-4.715%	2,389,097	+315.273%
2025-04-07	38.4200	43.3300	37.1500	41.7800	+2.957%	2,347,860	+295.692%
2025-04-04	39.7000	42.1550	39.1400	40.5800	-3.427%	1,891,376	+307.393%
2025-04-03	41.0020	42.4400	40.2200	42.0200	-3.380%	1,534,336	+293.432%
2025-04-02	41.6400	44.0950	41.3200	43.4900	+2.402%	1,287,248	+280.133%
2025-04-01	42.1600	43.1100	41.3200	42.4700	-0.305%	1,443,985	+289.263%
2025-03-31	41.8000	43.2600	40.8800	42.6000	-1.252%	1,669,671	+288.075%
2025-03-28	45.3700	45.6500	42.6900	43.1400	-4.452%	1,169,998	+283.217%
2025-03-27	45.2800	46.8800	44.2700	45.1500	-1.505%	1,160,068	+266.157%
2025-03-26	46.5800	47.6800	45.4687	45.8400	-1.334%	1,443,167	+260.646%
2025-03-25	47.1200	47.7000	45.9600	46.4600	-0.599%	1,205,656	+255.833%
2025-03-24	46.8100	47.7200	46.0000	46.7400	+1.388%	1,472,819	+253.701%
2025-03-21	43.9300	46.3850	43.5000	46.1000	+3.086%	1,996,144	+258.612%
2025-03-20	45.4200	46.6150	44.6500	44.7200	-3.287%	2,146,190	+269.678%
2025-03-19	43.7000	46.9200	42.6200	46.2400	+5.450%	2,195,114	+257.526%
2025-03-18	42.0000	44.0300	40.8800	43.8500	+2.214%	1,425,493	+277.013%
2025-03-17	42.3200	44.0300	41.8500	42.9000	+0.023%	1,506,411	+285.361%
2025-03-14	41.0400	43.0900	41.0100	42.8900	+5.536%	1,732,917	+285.451%
2025-03-13	42.5800	42.8600	39.7201	40.6400	-5.708%	2,267,208	+306.791%
2025-03-12	43.9200	45.0000	42.7800	43.1000	+1.103%	3,201,797	+283.573%
2025-03-11	36.5800	43.4900	36.5100	42.6300	+18.945%	4,237,762	+287.802%
2025-03-10	38.2000	38.5900	34.8800	35.8400	-8.850%	3,751,263	+361.272%
2025-03-07	40.1000	40.5000	37.8500	39.3200	-2.116%	2,293,234	+320.448%
2025-03-06	41.2500	42.3250	39.8800	40.1700	-5.837%	2,053,330	+311.551%
2025-03-05	41.0100	42.9700	40.5900	42.6600	+2.845%	1,618,774	+287.529%
2025-03-04	39.8500	42.5800	39.1700	41.4800	+1.816%	2,879,162	+298.554%
2025-03-03	42.7100	43.8800	40.4700	40.7400	-4.254%	1,834,861	+305.793%
2025-02-28	41.7200	42.6700	41.1100	42.5500	+1.045%	1,475,550	+288.531%
2025-02-27	43.1900	43.2300	41.4800	42.1100	-2.501%	1,508,324	+292.591%
2025-02-26	41.4100	43.8300	41.3900	43.1900	+7.038%	2,500,275	+282.774%
2025-02-25	42.4550	44.0100	40.2800	40.3500	-4.925%	2,237,911	+309.715%
2025-02-24	43.2350	45.9800	42.2500	42.4400	-1.003%	2,570,421	+289.538%
2025-02-21	48.5000	49.0000	42.1900	42.8700	-9.557%	5,720,996	+285.631%
2025-02-20	48.3300	49.3450	46.8300	47.4000	-3.265%	2,904,415	+248.776%

.dark-mode .tlqf8x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tlqf8x{ color: #333333; background-color: white; border: 2px solid #333333; }GHGuardant Health, Inc. Common Stockstock NASDAQ

GH
Guardant Health, Inc. Common Stock
stock NASDAQ