Dark

GH
Guardant Health, Inc. Common Stock
stock NASDAQ

Market Open

Oct 2, 2026 1:21:31 PM EDT

176.89USD+1.225%(+2.14)778,990

176.64Bid 177.32Ask 0.68Spread

Pre-market

Oct 2, 2026 8:31:30 AM EDT

175.00USD+0.143%(+0.25)1,100

After-hours

Oct 1, 2026 4:48:30 PM EDT

175.06USD+0.109%(+0.19)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	174.4600	178.6900	173.3500	176.8900	+1.225%	778,990	0.000%
2026-10-01	177.1700	180.9100	173.9600	174.7500	-2.024%	1,961,261	+1.225%
2026-09-30	177.7500	180.3396	175.3300	178.3600	+0.354%	1,583,284	-0.824%
2026-09-29	176.7800	180.9004	174.5400	177.7300	+0.226%	1,658,542	-0.473%
2026-09-28	174.8500	180.0500	174.6900	177.3300	+0.045%	1,318,541	-0.248%
2026-09-25	178.5000	179.9699	174.5000	177.2500	+0.453%	1,578,716	-0.203%
2026-09-24	174.0500	181.7900	173.5000	176.4500	+0.079%	2,571,951	+0.249%
2026-09-23	176.2100	179.3500	174.1700	176.3100	-0.480%	1,432,143	+0.329%
2026-09-22	172.3980	179.4300	170.5000	177.1600	+1.892%	2,226,444	-0.152%
2026-09-21	181.3700	181.3700	172.8600	173.8700	-3.072%	2,623,996	+1.737%
2026-09-18	183.0000	183.5000	175.6200	179.3800	-2.032%	3,080,785	-1.388%
2026-09-17	177.4900	183.5100	175.4500	183.1000	+4.688%	1,858,760	-3.392%
2026-09-16	175.0000	179.3900	173.8200	174.9000	-0.427%	1,523,660	+1.138%
2026-09-15	168.2500	179.3000	167.0000	175.6500	+4.653%	2,852,687	+0.706%
2026-09-14	156.5500	168.1500	155.7750	167.8400	+6.646%	1,493,187	+5.392%
2026-09-11	160.1350	161.4000	156.2800	157.3800	-1.038%	695,946	+12.397%
2026-09-10	159.5200	164.1700	156.3171	159.0300	-2.304%	1,055,760	+11.231%
2026-09-09	161.2600	167.9800	159.9350	162.7800	+1.118%	1,115,819	+8.668%
2026-09-08	166.1100	166.6900	160.2500	160.9800	-0.266%	2,039,119	+9.883%
2026-09-04	160.0000	164.8400	154.0000	161.4100	+0.230%	2,402,455	+9.590%
2026-09-03	164.0900	166.4200	159.5900	161.0400	-1.239%	1,190,892	+9.842%
2026-09-02	163.7900	168.9700	157.3500	163.0600	-0.821%	1,757,229	+8.482%
2026-09-01	158.5000	165.6300	156.3200	164.4100	+3.390%	2,437,498	+7.591%
2026-08-31	160.0100	162.1400	155.6250	159.0200	-1.536%	1,857,132	+11.238%
2026-08-28	166.3500	169.6000	160.2300	161.5000	-4.166%	1,821,583	+9.529%
2026-08-27	170.9400	173.1000	168.1900	168.5200	-1.404%	1,518,064	+4.967%
2026-08-26	164.7100	173.1699	164.2900	170.9200	+3.638%	2,011,109	+3.493%
2026-08-25	164.5350	167.9000	161.2200	164.9200	+1.066%	1,188,364	+7.258%
2026-08-24	164.6200	167.4800	162.0020	163.1800	-4.400%	2,212,301	+8.402%
2026-08-21	167.2500	170.8500	165.0100	170.6900	+1.674%	1,916,805	+3.632%
2026-08-20	161.5500	171.7400	161.5500	167.8800	+2.779%	2,549,393	+5.367%
2026-08-19	165.5100	168.7300	159.4600	163.3400	+2.011%	2,386,674	+8.296%
2026-08-18	160.7200	164.2600	158.8100	160.1200	-0.959%	1,202,372	+10.473%
2026-08-17	156.4500	162.9600	155.0000	161.6700	+2.837%	4,858,563	+9.414%
2026-08-14	157.9300	159.7100	156.2100	157.2100	-1.460%	2,564,788	+12.518%
2026-08-13	165.8600	166.0400	158.9327	159.5400	-3.374%	2,800,255	+10.875%
2026-08-12	165.8900	168.3700	162.6500	165.1100	+0.012%	1,224,813	+7.135%
2026-08-11	166.4400	168.9000	163.5000	165.0900	-1.268%	1,302,563	+7.148%
2026-08-10	167.9000	171.9200	165.1600	167.2100	-0.754%	1,521,596	+5.789%
2026-08-07	161.7600	169.2000	160.0001	168.4800	+6.917%	2,193,758	+4.992%
2026-08-06	160.4300	162.5000	157.1100	157.5800	-3.432%	1,513,666	+12.254%
2026-08-05	160.0000	164.9100	159.0000	163.1800	+2.122%	2,396,898	+8.402%
2026-08-04	162.6400	163.0500	157.0200	159.7900	+0.604%	2,185,374	+10.702%
2026-08-03	158.4550	163.9900	155.0500	158.8300	-1.951%	2,016,393	+11.371%
2026-07-31	162.5000	176.5800	160.0100	161.9900	+6.328%	4,584,138	+9.198%
2026-07-30	146.1300	155.5500	145.4550	152.3500	+5.747%	2,734,442	+16.108%
2026-07-29	143.6200	148.5900	140.8600	144.0700	+0.313%	2,743,584	+22.781%
2026-07-28	145.4100	147.6900	141.3300	143.6200	-1.272%	1,579,712	+23.165%
2026-07-27	147.3300	151.0000	143.6200	145.4700	-1.262%	1,292,966	+21.599%
2026-07-24	150.2000	152.3796	145.4900	147.3300	-1.911%	1,885,047	+20.064%
2026-07-23	149.7500	154.0900	149.1000	150.2000	-0.365%	1,113,200	+17.770%
2026-07-22	150.9400	152.1900	147.6450	150.7500	-1.011%	1,102,982	+17.340%
2026-07-21	147.3300	153.0100	144.8500	152.2900	+2.850%	1,497,479	+16.153%
2026-07-20	156.5400	156.5400	147.6900	148.0700	-5.004%	2,522,434	+19.464%
2026-07-17	152.7300	157.3300	149.7800	155.8700	+0.561%	1,997,111	+13.486%
2026-07-16	163.2900	164.8500	154.2100	155.0000	-4.885%	2,820,025	+14.123%
2026-07-15	160.9800	164.9800	160.6900	162.9600	+1.780%	1,549,260	+8.548%
2026-07-14	160.7500	163.5200	158.3500	160.1100	+1.080%	1,324,198	+10.480%
2026-07-13	158.2000	160.7900	155.5001	158.4000	-1.031%	1,776,021	+11.673%
2026-07-10	163.9300	164.0800	156.8700	160.0500	-2.456%	1,976,542	+10.522%
2026-07-09	154.4000	170.8700	152.6420	164.0800	+5.065%	3,850,349	+7.807%
2026-07-08	159.2900	160.9000	155.7500	156.1700	-4.143%	3,335,446	+13.268%
2026-07-07	168.0300	169.2700	162.5800	162.9200	-3.495%	2,477,363	+8.575%
2026-07-06	174.0800	174.0800	165.5400	168.8200	+0.500%	2,171,330	+4.780%
2026-07-02	171.9550	171.9900	166.7400	167.9800	-1.634%	3,455,312	+5.304%
2026-07-01	160.7550	172.6050	156.1600	170.7700	+13.824%	6,700,261	+3.584%
2026-06-30	151.9200	152.7150	148.2900	150.0300	-2.413%	3,380,920	+17.903%
2026-06-29	150.0000	153.9500	148.4600	153.7400	+3.029%	2,730,609	+15.058%
2026-06-26	145.6100	151.8500	144.2700	149.2200	+4.393%	18,771,298	+18.543%
2026-06-25	137.8500	145.8400	137.5000	142.9400	+4.366%	2,547,298	+23.751%
2026-06-24	133.1650	141.0700	132.5950	136.9600	+4.685%	3,857,139	+29.154%
2026-06-23	128.6700	134.7500	127.6150	130.8300	+1.552%	1,931,997	+35.206%
2026-06-22	131.1600	132.0700	125.1200	128.8300	-2.239%	1,444,664	+37.305%
2026-06-18	132.4800	134.0000	130.1900	131.7800	+2.068%	3,409,024	+34.231%
2026-06-17	127.3400	130.7900	125.0000	129.1100	+1.390%	2,118,855	+37.007%
2026-06-16	130.1900	133.1100	126.7650	127.3400	-1.910%	2,672,704	+38.912%
2026-06-15	134.9980	134.9980	128.5250	129.8200	-1.368%	1,649,051	+36.258%
2026-06-12	133.1500	133.6600	128.5004	131.6200	+0.550%	1,511,451	+34.394%
2026-06-11	132.3500	133.3700	128.5000	130.9000	+0.153%	1,502,611	+35.134%
2026-06-10	130.0000	133.3100	128.4600	130.7000	+0.446%	1,797,500	+35.340%
2026-06-09	125.2700	130.3600	122.7600	130.1200	+4.188%	2,258,295	+35.944%
2026-06-08	128.2200	132.0000	123.9200	124.8900	-0.573%	2,213,895	+41.637%
2026-06-05	133.0000	133.3350	124.9100	125.6100	-5.599%	3,345,531	+40.825%
2026-06-04	128.8300	134.2800	127.3900	133.0600	+4.747%	2,014,341	+32.940%
2026-06-03	129.8700	129.8700	125.5000	127.0300	-2.412%	2,111,879	+39.251%
2026-06-02	131.8800	131.8800	125.5118	130.1700	+0.798%	2,089,189	+35.892%
2026-06-01	127.0000	130.4400	124.8101	129.1400	-0.424%	2,414,050	+36.975%
2026-05-29	133.2200	133.9699	128.3100	129.6900	-2.650%	3,513,787	+36.394%
2026-05-28	128.4300	133.7050	124.6000	133.2200	+4.478%	2,997,272	+32.780%
2026-05-27	123.9550	128.0000	118.8100	127.5100	+6.391%	3,407,994	+38.726%
2026-05-26	118.9500	120.3500	115.3001	119.8500	+0.757%	1,983,797	+47.593%
2026-05-22	119.0600	120.1500	116.8100	118.9500	+0.797%	2,819,648	+48.710%
2026-05-21	113.4400	121.0100	111.2000	118.0100	+2.644%	4,933,823	+49.894%
2026-05-20	100.8400	115.0800	100.4800	114.9700	+17.089%	4,471,767	+53.858%
2026-05-19	95.0700	99.0500	93.3800	98.1900	+2.645%	1,543,388	+80.151%
2026-05-18	95.9600	97.4850	93.2900	95.6600	+0.780%	1,218,307	+84.915%
2026-05-15	97.3100	98.0000	92.5000	94.9200	-3.791%	1,771,436	+86.357%
2026-05-14	98.2000	99.5399	96.0428	98.6600	+0.193%	1,287,932	+79.293%
2026-05-13	99.1400	99.1400	95.6000	98.4700	-1.471%	1,640,344	+79.638%
2026-05-12	96.9350	100.7300	95.0000	99.9400	+3.340%	2,547,025	+76.996%
2026-05-11	95.9500	97.5400	94.4700	96.7100	+1.055%	2,027,744	+82.908%
2026-05-08	96.5700	98.5000	89.0708	95.7000	+3.729%	3,186,826	+84.838%
2026-05-07	92.8050	93.9000	88.8900	92.2600	+0.011%	2,403,799	+91.730%
2026-05-06	89.8300	92.8100	88.1000	92.2500	+3.050%	1,682,903	+91.751%
2026-05-05	91.8700	93.0000	87.5700	89.5200	-1.810%	1,378,580	+97.598%
2026-05-04	87.0800	92.1900	87.0800	91.1700	+4.075%	1,429,619	+94.022%
2026-05-01	87.6600	89.1900	85.6400	87.6000	+0.597%	1,109,274	+101.929%
2026-04-30	84.0000	87.2400	79.0100	87.0800	+4.400%	2,708,422	+103.135%
2026-04-29	82.9750	83.9900	79.6300	83.4100	+0.385%	2,441,481	+112.073%
2026-04-28	86.0400	86.6000	82.0700	83.0900	-6.113%	2,801,346	+112.890%
2026-04-27	88.7700	91.1800	87.1100	88.5000	-0.461%	1,503,732	+99.876%
2026-04-24	88.2300	91.0100	86.7600	88.9100	+1.184%	1,235,871	+98.954%
2026-04-23	88.5500	89.2500	83.1900	87.8700	-1.887%	1,656,318	+101.309%
2026-04-22	91.7200	92.2150	87.6400	89.5600	-0.885%	1,895,442	+97.510%
2026-04-21	91.0700	95.1800	90.2750	90.3600	-0.780%	2,470,828	+95.761%
2026-04-20	90.4500	92.9900	90.0000	91.0700	+0.786%	2,050,888	+94.235%
2026-04-17	86.6450	91.8290	85.3250	90.3600	+5.438%	2,541,373	+95.761%
2026-04-16	84.8300	86.7500	83.3900	85.7000	+0.990%	1,984,246	+106.406%
2026-04-15	86.6700	88.2000	84.3200	84.8600	-1.782%	1,478,250	+108.449%
2026-04-14	83.0400	86.9680	83.0350	86.4000	+5.097%	1,972,809	+104.734%
2026-04-13	78.7100	82.5200	78.6700	82.2100	+4.593%	2,893,197	+115.168%
2026-04-10	87.1100	88.4050	74.5500	78.6000	-9.831%	6,406,850	+125.051%
2026-04-09	91.8300	92.4000	87.1200	87.1700	-6.107%	1,815,323	+102.925%
2026-04-08	96.4700	99.0000	91.8000	92.8400	-0.493%	1,690,732	+90.532%
2026-04-07	89.8700	93.3300	88.7500	93.3000	+4.060%	2,250,324	+89.593%
2026-04-06	92.6800	93.2600	89.4800	89.6600	-4.444%	1,066,585	+97.290%
2026-04-02	87.6700	94.0200	86.4200	93.8300	+2.940%	1,744,127	+88.522%
2026-04-01	96.3000	96.3000	90.9300	91.1500	-1.321%	1,655,603	+94.065%
2026-03-31	88.1000	92.9050	87.7450	92.3700	+7.158%	3,001,226	+91.502%
2026-03-30	85.0100	87.4100	84.6000	86.2000	+1.879%	2,072,305	+105.209%
2026-03-27	87.2400	88.4100	83.4500	84.6100	-3.961%	2,156,801	+109.065%
2026-03-26	85.5500	89.1900	85.3500	88.1000	+1.756%	1,617,125	+100.783%
2026-03-25	85.0000	89.2600	84.5100	86.5800	+3.577%	2,149,320	+104.308%
2026-03-24	85.0500	85.9300	82.3900	83.5900	-1.613%	1,746,201	+111.616%
2026-03-23	87.5600	88.3150	84.7100	84.9600	-0.258%	1,506,836	+108.204%
2026-03-20	88.7400	89.1100	84.4150	85.1800	-4.378%	2,400,950	+107.666%
2026-03-19	86.6300	90.2800	84.7800	89.0800	+2.074%	1,241,101	+98.574%
2026-03-18	88.0900	89.8500	86.9300	87.2700	-1.668%	1,791,023	+102.693%
2026-03-17	86.9300	89.0550	86.8800	88.7500	+1.801%	1,167,270	+99.313%
2026-03-16	87.2100	88.4500	86.0650	87.1800	+1.977%	1,385,381	+102.902%
2026-03-13	84.7700	88.2700	84.7700	85.4900	+1.750%	2,443,982	+106.913%
2026-03-12	86.3300	87.2100	82.2600	84.0200	-4.555%	3,016,172	+110.533%
2026-03-11	89.5000	90.2200	87.5500	88.0300	-2.719%	1,599,715	+100.943%
2026-03-10	91.7200	92.7150	89.3900	90.4900	-0.779%	1,373,084	+95.480%
2026-03-09	91.0100	92.1100	88.2937	91.2000	0.000%	1,712,244	+93.958%
2026-03-06	90.0100	93.0000	89.0000	91.2000	-1.491%	1,272,484	+93.958%
2026-03-05	92.3000	96.5200	90.5650	92.5800	-0.473%	1,538,279	+91.067%
2026-03-04	94.5000	96.1699	93.0000	93.0200	-0.300%	1,070,796	+90.163%
2026-03-03	90.0900	95.5600	88.2100	93.3000	+1.160%	2,133,437	+89.593%
2026-03-02	92.0300	93.8300	90.5400	92.2300	-1.778%	1,886,587	+91.792%
2026-02-27	95.7500	96.9850	92.0900	93.9000	-4.154%	1,924,681	+88.381%
2026-02-26	95.5900	99.0550	93.2300	97.9700	+2.834%	1,852,225	+80.555%
2026-02-25	96.3100	97.4400	94.0400	95.2700	-0.136%	1,578,255	+85.672%
2026-02-24	95.4200	98.6950	94.5600	95.4000	+1.038%	1,935,871	+85.419%
2026-02-23	101.6600	103.5800	93.7900	94.4200	-8.419%	3,247,457	+87.344%
2026-02-20	108.0000	113.7750	99.2100	103.1000	-3.083%	5,102,269	+71.571%
2026-02-19	106.6100	108.8525	104.9000	106.3800	-0.968%	1,682,340	+66.281%
2026-02-18	108.4700	110.4600	106.4000	107.4200	+0.289%	1,206,292	+64.671%
2026-02-17	104.0000	109.1900	102.0000	107.1100	+2.155%	1,961,344	+65.148%
2026-02-13	102.9000	106.4200	102.7500	104.8500	+2.034%	1,031,658	+68.708%
2026-02-12	108.0000	108.5100	100.2750	102.7600	-4.480%	2,005,985	+72.139%
2026-02-11	106.3000	107.6709	100.2600	107.5800	+2.428%	1,759,360	+64.426%
2026-02-10	105.5800	107.6900	104.5250	105.0300	-0.294%	1,177,070	+68.419%
2026-02-09	101.0800	106.7300	99.5000	105.3400	+3.427%	1,555,234	+67.923%
2026-02-06	100.7700	102.7000	97.5200	101.8500	+3.548%	2,271,651	+73.677%
2026-02-05	105.2700	107.7600	97.8800	98.3600	-7.339%	5,320,594	+79.839%
2026-02-04	113.0500	113.9899	102.2100	106.1500	-6.103%	3,837,476	+66.642%
2026-02-03	115.9500	118.0000	111.3300	113.0500	-1.610%	1,638,721	+56.471%
2026-02-02	113.6800	116.2700	112.4100	114.9000	+0.754%	1,734,108	+53.951%
2026-01-30	111.5900	114.9715	108.7400	114.0400	+3.222%	2,021,475	+55.112%
2026-01-29	107.6800	110.4800	105.7800	110.4800	+0.683%	1,167,265	+60.110%
2026-01-28	114.8600	115.2450	109.2500	109.7300	-4.241%	1,706,182	+61.205%
2026-01-27	114.0000	117.0000	113.5301	114.5900	-0.131%	1,295,272	+54.368%
2026-01-26	114.1456	117.7350	113.0200	114.7400	-0.009%	1,115,783	+54.166%
2026-01-23	116.5000	118.2900	113.6650	114.7500	-2.157%	1,466,406	+54.153%
2026-01-22	116.4100	120.7400	115.9500	117.2800	+1.322%	3,002,629	+50.827%
2026-01-21	115.1000	116.4100	110.3100	115.7500	+0.766%	2,271,397	+52.821%
2026-01-20	110.5000	114.9700	109.1100	114.8700	+2.434%	1,926,599	+53.991%
2026-01-16	111.9800	115.5400	110.0900	112.1400	+0.143%	2,120,492	+57.740%
2026-01-15	108.9300	112.5300	108.3900	111.9800	+3.112%	1,572,693	+57.966%
2026-01-14	106.8700	109.0799	104.6600	108.6000	+1.600%	1,390,354	+62.882%
2026-01-13	107.9900	108.3800	103.8064	106.8900	-0.632%	1,508,787	+65.488%
2026-01-12	113.0000	113.9077	103.8000	107.5700	-2.360%	2,358,490	+64.442%
2026-01-09	108.1700	112.4000	106.9700	110.1700	+1.315%	2,396,884	+60.561%
2026-01-08	109.0100	111.5000	106.4200	108.7400	-1.083%	1,799,783	+62.672%
2026-01-07	112.6600	113.9100	108.6000	109.9300	-2.137%	2,607,633	+60.911%
2026-01-06	101.9200	112.4400	101.9200	112.3300	+10.268%	4,490,706	+57.474%
2026-01-05	101.1000	103.5500	97.3100	101.8700	+0.128%	2,909,456	+73.643%
2026-01-02	102.3000	102.8000	100.7600	101.7400	-0.392%	1,093,311	+73.865%
2025-12-31	100.7600	102.7200	100.5800	102.1400	+1.531%	1,026,320	+73.184%
2025-12-30	101.8950	101.9550	99.8200	100.6000	-0.779%	987,279	+75.835%
2025-12-29	102.5200	103.2087	100.7000	101.3900	-1.544%	910,687	+74.465%
2025-12-26	102.2800	104.7500	101.4950	102.9800	+0.586%	1,042,484	+71.771%
2025-12-24	101.8700	103.0000	101.3900	102.3800	-0.117%	581,198	+72.778%
2025-12-23	100.7600	103.1700	100.0000	102.5000	+1.145%	1,485,370	+72.576%
2025-12-22	100.9300	102.1436	99.7700	101.3400	+1.604%	1,375,707	+74.551%
2025-12-19	96.6450	100.0700	96.5086	99.7400	+2.719%	3,451,704	+77.351%
2025-12-18	98.5400	99.8200	96.2811	97.1000	-0.380%	3,042,097	+82.173%
2025-12-17	101.4600	101.4600	96.9500	97.4700	-2.530%	1,912,710	+81.481%
2025-12-16	102.0100	103.0000	97.1674	100.0000	-2.601%	3,264,345	+76.890%
2025-12-15	104.1200	105.0100	102.2000	102.6700	+0.588%	1,967,701	+72.290%
2025-12-12	103.5200	103.5200	100.4700	102.0700	+0.681%	1,508,251	+73.303%
2025-12-11	104.3600	104.3699	100.2100	101.3800	-1.208%	1,376,567	+74.482%
2025-12-10	103.2100	105.6650	102.3000	102.6200	-0.572%	1,930,468	+72.374%
2025-12-09	104.0300	106.0000	101.9400	103.2100	-0.922%	1,424,937	+71.388%
2025-12-08	102.6000	106.1500	102.0700	104.1700	+2.107%	1,881,206	+69.809%
2025-12-05	108.8400	108.8400	100.6750	102.0200	-5.990%	3,757,390	+73.388%
2025-12-04	106.0100	109.5900	105.6773	108.5200	+2.416%	1,905,610	+63.002%
2025-12-03	104.4500	107.1900	103.4700	105.9600	+2.012%	1,592,743	+66.940%
2025-12-02	106.6200	107.4700	103.3600	103.8700	-1.283%	1,543,293	+70.299%
2025-12-01	107.9200	108.1250	104.5700	105.2200	-2.951%	1,677,165	+68.114%
2025-11-28	108.8100	108.8100	106.4801	108.4200	+0.584%	694,732	+63.153%
2025-11-26	108.7600	109.8100	106.6700	107.7900	-0.937%	1,595,695	+64.106%
2025-11-25	112.4250	112.4250	108.5200	108.8100	-2.193%	2,860,791	+62.568%
2025-11-24	105.7900	111.9111	104.3500	111.2500	+5.530%	2,835,766	+59.002%
2025-11-21	99.7500	108.0600	98.2300	105.4200	+5.105%	3,348,398	+67.795%
2025-11-20	103.5000	110.0000	100.0350	100.3000	+0.753%	5,522,772	+76.361%
2025-11-19	95.8800	105.2700	95.0100	99.5500	+4.164%	4,720,984	+77.690%
2025-11-18	95.8400	97.6700	94.0500	95.5700	-0.943%	1,530,408	+85.089%
2025-11-17	94.4900	97.4500	93.9800	96.4800	+2.236%	1,523,826	+83.344%
2025-11-14	91.2100	95.7800	90.4350	94.3700	+0.255%	1,732,468	+87.443%
2025-11-13	96.8200	98.1700	93.5100	94.1300	-3.792%	2,152,322	+87.921%
2025-11-12	98.3600	99.7300	95.2600	97.8400	+0.133%	2,329,582	+80.795%
2025-11-11	96.7800	99.3100	96.7500	97.7100	-0.214%	1,900,647	+81.036%
2025-11-10	98.0000	101.5700	96.4500	97.9200	+1.241%	2,825,739	+80.647%
2025-11-07	95.0800	96.7700	92.5400	96.7200	+0.488%	2,745,617	+82.889%
2025-11-06	95.0100	97.5100	89.6839	96.2500	+1.262%	4,021,540	+83.782%
2025-11-05	92.7450	95.2400	88.8800	95.0500	-3.149%	9,810,345	+86.102%
2025-11-04	93.4000	100.2200	93.0500	98.1400	-0.789%	3,066,084	+80.243%
2025-11-03	94.0700	99.2300	92.5701	98.9200	+6.343%	2,686,268	+78.821%
2025-10-31	91.3900	93.6600	88.6800	93.0200	+0.660%	4,053,797	+90.163%
2025-10-30	89.9900	95.8800	88.2200	92.4100	+27.868%	11,095,411	+91.419%
2025-10-29	69.1700	73.1500	68.0200	72.2700	+3.866%	4,725,062	+144.763%
2025-10-28	70.8500	70.8500	68.3300	69.5800	-1.793%	1,933,647	+154.225%
2025-10-27	72.5600	73.3100	70.0100	70.8500	-1.802%	1,971,529	+149.668%
2025-10-24	70.2800	72.7000	69.8300	72.1500	+4.037%	2,469,417	+145.170%
2025-10-23	67.8200	69.3800	66.5900	69.3500	+1.940%	2,065,646	+155.068%
2025-10-22	69.2300	69.5100	66.7200	68.0300	+0.770%	1,959,151	+160.018%
2025-10-21	70.1200	70.3299	67.0435	67.5100	-3.832%	2,548,615	+162.020%
2025-10-20	65.9600	70.2800	65.9600	70.2000	+7.241%	2,446,007	+151.980%
2025-10-17	66.9500	67.0950	64.0000	65.4600	-2.979%	1,685,483	+170.226%
2025-10-16	64.6100	68.2300	64.5800	67.4700	+5.110%	2,967,847	+162.176%
2025-10-15	63.0900	65.2700	62.9850	64.1900	+2.605%	1,701,865	+175.573%
2025-10-14	61.4600	63.7700	61.0000	62.5600	+1.345%	1,430,959	+182.753%
2025-10-13	64.5600	65.2300	61.3300	61.7300	-3.877%	2,026,032	+186.554%
2025-10-10	66.5700	66.5700	63.8700	64.2200	-1.594%	2,171,352	+175.444%
2025-10-09	65.1500	66.5000	64.8954	65.2600	-0.092%	1,175,132	+171.054%
2025-10-08	64.0700	66.0300	63.7800	65.3200	+2.963%	1,594,533	+170.805%
2025-10-07	63.2700	64.1900	61.7000	63.4400	+0.095%	1,431,164	+178.830%
2025-10-06	63.1000	65.1900	62.9500	63.3800	+0.859%	1,996,982	+179.094%
2025-10-03	61.9100	63.6100	61.1339	62.8400	+2.245%	1,825,940	+181.493%
2025-10-02	62.6000	63.0000	60.4500	61.4600	-1.899%	2,086,252	+187.813%
2025-10-01	62.4800	63.6300	61.6700	62.6500	+0.272%	1,751,300	+182.346%
2025-09-30	61.9800	62.5500	61.3165	62.4800	+0.790%	1,917,838	+183.115%
2025-09-29	60.0300	62.7800	59.6301	61.9900	+3.265%	2,654,540	+185.352%
2025-09-26	60.1800	60.7100	59.0300	60.0300	-0.249%	2,484,591	+194.669%
2025-09-25	59.3700	63.0500	58.7350	60.1800	+4.352%	4,712,313	+193.935%
2025-09-24	61.0450	61.1600	55.3800	57.6700	-3.433%	4,462,810	+206.728%
2025-09-23	59.9500	61.6800	59.3650	59.7200	-0.100%	2,239,420	+196.199%
2025-09-22	59.8000	61.4650	59.1917	59.7800	+1.065%	2,261,849	+195.902%
2025-09-19	59.1800	59.7200	58.6300	59.1500	+0.595%	2,807,950	+199.053%
2025-09-18	57.1700	58.9200	56.9500	58.8000	+2.815%	1,795,080	+200.833%
2025-09-17	55.6300	58.7500	55.6250	57.1900	+3.231%	2,242,130	+209.302%
2025-09-16	54.6300	56.4500	53.4000	55.4000	+1.113%	2,160,335	+219.296%
2025-09-15	54.5500	55.2400	53.7700	54.7900	-0.191%	2,478,157	+222.851%
2025-09-12	55.2150	55.6300	53.6700	54.8950	-3.345%	2,780,388	+222.233%
2025-09-11	57.0300	58.0400	56.4500	56.7950	+0.398%	1,611,714	+211.453%
2025-09-10	58.4000	59.0450	56.3500	56.5700	-4.828%	2,497,885	+212.692%
2025-09-09	60.2300	60.3600	58.7200	59.4400	-1.205%	2,551,953	+197.594%
2025-09-08	60.3000	61.3600	59.3400	60.1650	+0.058%	2,330,513	+194.008%
2025-09-05	61.4100	61.9462	58.6700	60.1300	-2.005%	2,885,019	+194.179%
2025-09-04	60.0000	61.4800	57.5000	61.3600	-5.687%	4,699,342	+188.282%
2025-09-03	66.1000	66.7750	64.3200	65.0600	-2.180%	2,037,549	+171.887%
2025-09-02	65.8400	68.0000	64.4800	66.5100	-1.350%	2,296,416	+165.960%
2025-08-29	64.7800	67.5100	64.6700	67.4200	+4.576%	2,864,468	+162.370%
2025-08-28	63.5500	65.1050	63.4400	64.4700	+1.528%	1,411,363	+174.376%
2025-08-27	63.4600	64.7000	63.2800	63.5000	+0.110%	1,670,332	+178.567%
2025-08-26	62.4300	63.4800	62.0000	63.4300	+2.505%	1,525,841	+178.874%
2025-08-25	61.4200	61.9700	61.0600	61.8800	+0.782%	1,582,840	+185.860%
2025-08-22	61.3400	62.8100	60.8400	61.4000	+0.196%	2,003,339	+188.094%
2025-08-21	58.1200	62.0800	57.9389	61.2800	+4.752%	2,637,071	+188.659%
2025-08-20	58.2400	58.7800	57.4100	58.5000	-0.120%	2,256,637	+202.376%
2025-08-19	59.0200	59.9200	58.5400	58.5700	-1.513%	2,512,913	+202.015%
2025-08-18	58.8800	59.6000	58.0535	59.4700	+1.002%	2,145,510	+197.444%
2025-08-15	60.3600	60.6700	58.5900	58.8800	-2.452%	3,196,547	+200.425%
2025-08-14	57.8600	60.6800	57.8250	60.3600	+3.056%	3,564,640	+193.058%
2025-08-13	55.3950	58.6150	55.1400	58.5700	+6.298%	3,050,192	+202.015%
2025-08-12	55.1600	55.6900	54.3200	55.1000	+0.547%	1,903,198	+221.034%
2025-08-11	54.6100	55.1000	53.2900	54.8000	+1.051%	2,091,359	+222.792%
2025-08-08	51.8400	54.6200	51.4400	54.2300	+7.621%	4,809,928	+226.185%
2025-08-07	52.0300	53.6807	48.2500	50.3900	+13.007%	8,584,685	+251.042%
2025-08-06	46.1050	46.3650	43.6613	44.5900	-3.422%	3,142,918	+296.703%
2025-08-05	44.0750	46.1950	43.9550	46.1700	+4.481%	2,170,180	+283.128%
2025-08-04	41.9300	44.8400	41.1900	44.1900	+6.688%	2,888,070	+300.294%
2025-08-01	40.7500	42.2200	40.3550	41.4200	+1.074%	3,158,645	+327.064%
2025-07-31	44.8600	46.2500	40.5300	40.9800	-9.316%	9,118,015	+331.650%
2025-07-30	43.5600	45.6000	43.5600	45.1900	+4.317%	4,248,589	+291.436%
2025-07-29	44.3800	44.4800	43.2500	43.3200	-2.146%	1,785,753	+308.333%
2025-07-28	44.6200	44.8950	43.8400	44.2700	-0.338%	1,775,790	+299.571%
2025-07-25	45.5600	45.5600	44.3050	44.4200	-2.352%	1,439,246	+298.222%
2025-07-24	45.3900	45.9200	44.9200	45.4900	+0.088%	1,326,716	+288.855%
2025-07-23	46.5000	46.6161	44.6100	45.4500	-1.730%	2,365,489	+289.197%
2025-07-22	45.3100	46.4300	45.0700	46.2500	+1.337%	2,082,462	+282.465%
2025-07-21	46.7900	47.0000	45.5150	45.6400	-1.765%	1,580,133	+287.577%
2025-07-18	47.4100	47.9700	46.0500	46.4600	-1.734%	1,769,860	+280.736%
2025-07-17	48.2000	49.3000	47.1400	47.2800	-1.109%	2,864,513	+274.133%
2025-07-16	48.3900	48.9900	47.3000	47.8100	-0.582%	1,517,522	+269.985%
2025-07-15	49.7100	49.8200	47.8950	48.0900	-3.376%	1,847,770	+267.831%
2025-07-14	50.6300	51.0500	49.3900	49.7700	-0.955%	1,448,034	+255.415%
2025-07-11	50.7400	51.5000	49.4900	50.2500	-2.028%	1,207,800	+252.020%
2025-07-10	50.9900	52.4600	50.8300	51.2900	+0.490%	1,773,262	+244.882%
2025-07-09	51.8400	51.9999	50.1500	51.0400	+0.433%	1,713,775	+246.571%
2025-07-08	49.6100	51.4100	48.9014	50.8200	+2.584%	2,366,943	+248.072%
2025-07-07	50.0800	50.5000	49.0000	49.5400	-1.901%	2,503,794	+257.065%
2025-07-03	50.2900	50.9100	49.2500	50.5000	+0.638%	956,932	+250.277%
2025-07-02	50.7500	51.4700	49.5000	50.1800	-1.045%	1,967,679	+252.511%
2025-07-01	51.7200	51.9600	50.0550	50.7100	-2.556%	1,841,795	+248.827%
2025-06-30	51.1700	52.4500	51.1600	52.0400	+2.320%	1,757,213	+239.912%
2025-06-27	50.1300	53.4200	49.5700	50.8600	+1.659%	3,366,067	+247.798%
2025-06-26	50.2500	50.3300	48.0700	50.0300	+0.261%	2,090,032	+253.568%
2025-06-25	50.2000	50.5500	48.7000	49.9000	-0.180%	1,667,611	+254.489%
2025-06-24	49.9200	51.1500	49.4400	49.9900	+2.966%	1,650,093	+253.851%
2025-06-23	48.5120	49.7700	47.4500	48.5500	-1.201%	2,432,621	+264.346%
2025-06-20	50.6500	50.9800	48.7506	49.1400	-2.828%	2,196,550	+259.972%
2025-06-18	49.4700	51.7100	48.6350	50.5700	+2.100%	2,919,847	+249.792%
2025-06-17	48.7300	50.0800	48.0024	49.5300	+0.467%	2,536,601	+257.137%
2025-06-16	49.7600	49.8637	48.1600	49.3000	+0.020%	1,688,984	+258.803%
2025-06-13	47.2200	50.3900	46.8483	49.2900	+0.551%	1,950,970	+258.876%
2025-06-12	48.8400	49.1900	48.1200	49.0200	-0.020%	1,256,637	+260.853%
2025-06-11	50.1700	50.1800	48.1400	49.0300	-2.116%	1,841,604	+260.779%
2025-06-10	49.5300	50.5250	48.5600	50.0900	+1.131%	1,752,193	+253.144%
2025-06-09	48.4400	50.5400	47.1600	49.5300	+3.059%	2,949,303	+257.137%
2025-06-06	48.9900	50.2500	47.4340	48.0600	-0.723%	2,067,285	+268.061%
2025-06-05	47.8400	50.0300	46.3950	48.4100	+1.361%	3,533,458	+265.400%
2025-06-04	45.5700	48.0500	45.4350	47.7600	+4.302%	2,691,318	+270.373%
2025-06-03	42.3200	46.7500	42.2900	45.7900	+8.765%	4,040,189	+286.307%
2025-06-02	41.6600	42.5200	39.6950	42.1000	+3.644%	2,855,981	+320.166%
2025-05-30	38.3100	41.1450	38.0700	40.6200	+5.370%	2,503,210	+335.475%
2025-05-29	38.6400	38.8750	38.0300	38.5500	+0.943%	966,596	+358.859%
2025-05-28	39.1900	39.3350	37.7300	38.1900	-2.502%	1,651,643	+363.184%
2025-05-27	38.8900	39.6300	38.4600	39.1700	+3.079%	1,828,044	+351.596%
2025-05-23	36.5800	38.2000	36.3600	38.0000	+2.564%	1,373,099	+365.500%
2025-05-22	36.7100	37.7000	36.7100	37.0500	-0.108%	1,483,112	+377.436%
2025-05-21	39.2350	39.7800	37.0100	37.0900	-7.205%	2,184,333	+376.921%
2025-05-20	40.2400	40.3400	39.3950	39.9700	-0.671%	1,484,869	+342.557%
2025-05-19	40.0400	40.6400	39.9012	40.2400	-1.057%	1,236,378	+339.587%
2025-05-16	40.6600	41.0600	40.1300	40.6700	+0.519%	1,632,207	+334.940%
2025-05-15	40.6500	40.6500	39.2800	40.4600	-0.639%	1,543,823	+337.197%
2025-05-14	41.4100	42.3200	40.4000	40.7200	-1.547%	1,390,779	+334.406%
2025-05-13	41.7400	42.4000	40.5700	41.3600	-0.720%	1,492,934	+327.684%
2025-05-12	42.4700	43.4600	41.0500	41.6600	-0.144%	2,232,804	+324.604%
2025-05-09	42.0300	43.1200	41.1000	41.7200	+0.096%	2,781,933	+323.993%
2025-05-08	40.1800	42.4300	39.8500	41.6800	+4.882%	4,018,319	+324.400%
2025-05-07	42.0000	42.0000	38.8600	39.7400	-5.223%	3,548,900	+345.118%
2025-05-06	43.3000	44.0900	41.8600	41.9300	-4.813%	4,063,130	+321.870%
2025-05-05	45.8050	46.1800	43.2100	44.0500	-5.977%	3,711,781	+301.566%
2025-05-02	50.2100	51.3821	45.5200	46.8500	-4.133%	5,069,491	+277.567%
2025-05-01	52.6450	52.9200	47.0900	48.8700	+3.472%	5,049,991	+261.960%
2025-04-30	47.7300	48.4100	46.7600	47.2300	-4.644%	3,567,369	+274.529%
2025-04-29	47.8900	50.2400	47.4700	49.5300	+3.209%	2,451,789	+257.137%
2025-04-28	48.7700	49.8600	47.3600	47.9900	-0.642%	1,728,378	+268.598%
2025-04-25	46.8500	48.3500	46.3900	48.3000	+1.877%	1,405,367	+266.232%
2025-04-24	46.0600	47.6000	44.5000	47.4100	+3.878%	1,739,727	+273.107%
2025-04-23	45.7500	47.7100	45.4200	45.6400	+4.201%	2,317,069	+287.577%
2025-04-22	43.4500	45.1400	43.3100	43.8000	+2.793%	1,775,426	+303.858%
2025-04-21	44.3100	44.9700	41.8503	42.6100	-5.248%	2,133,742	+315.137%
2025-04-17	44.7900	45.1100	43.9400	44.9700	-0.465%	1,843,912	+293.351%
2025-04-16	44.4700	45.4100	43.9601	45.1800	+0.736%	1,417,586	+291.523%
2025-04-15	45.2400	46.7800	44.6600	44.8500	-0.686%	2,023,090	+294.404%
2025-04-14	44.7200	45.8400	44.2500	45.1600	+3.317%	1,680,196	+291.696%

.dark-mode .Rk4VjR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rk4VjR{ color: #333333; background-color: white; border: 2px solid #333333; }GHGuardant Health, Inc. Common Stockstock NASDAQ

GH
Guardant Health, Inc. Common Stock
stock NASDAQ