Guardant Health Inc (NQ: GH )

21.88 -1.19 (-5.16%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 22.93 23.35 21.85 21.88 1,401,594 -1.19(-5.16%)
Oct 30, 2024 21.36 23.50 21.28 23.07 1,712,651 +1.28(+5.87%)
Oct 29, 2024 22.01 22.44 21.61 21.79 980,346 -0.41(-1.85%)
Oct 28, 2024 20.90 22.38 20.82 22.20 1,854,655 +1.69(+8.24%)
Oct 25, 2024 20.19 20.62 20.14 20.51 1,406,261 +0.31(+1.53%)
Oct 24, 2024 20.58 20.64 20.16 20.20 1,271,716 -0.22(-1.08%)
Oct 23, 2024 20.18 20.49 20.14 20.42 1,153,458 +0.07(+0.34%)
Oct 22, 2024 20.80 20.84 20.18 20.35 1,150,546 -0.49(-2.35%)
Oct 21, 2024 21.34 21.48 20.76 20.84 1,433,237 -0.54(-2.53%)
Oct 18, 2024 20.76 21.52 20.35 21.38 1,393,527 +0.70(+3.38%)
Oct 17, 2024 21.40 21.53 20.18 20.68 1,983,048 -0.94(-4.35%)
Oct 16, 2024 21.80 21.95 21.34 21.62 1,160,445 +0.06(+0.28%)
Oct 15, 2024 21.29 21.73 21.18 21.56 1,564,426 +0.22(+1.03%)
Oct 14, 2024 21.40 21.73 20.80 21.34 1,148,442 -0.06(-0.28%)
Oct 11, 2024 20.52 21.50 20.46 21.40 1,391,575 +0.79(+3.83%)
Oct 10, 2024 20.53 20.82 20.36 20.61 1,243,648 -0.28(-1.34%)
Oct 09, 2024 20.99 21.18 20.59 20.89 1,589,179 -0.16(-0.76%)
Oct 08, 2024 21.25 21.46 20.96 21.05 1,392,060 -0.30(-1.41%)
Oct 07, 2024 22.04 22.17 21.17 21.35 1,954,837 -0.81(-3.66%)
Oct 04, 2024 21.99 22.21 21.62 22.16 1,129,354 +0.36(+1.65%)
Oct 03, 2024 22.00 22.26 21.77 21.80 977,361 -0.56(-2.50%)
Oct 02, 2024 22.08 22.53 22.04 22.36 1,085,927 +0.24(+1.08%)
Oct 01, 2024 22.85 22.89 21.70 22.12 1,859,455 -0.82(-3.57%)
Sep 30, 2024 22.78 23.20 22.58 22.94 1,036,557 +0.06(+0.26%)
Sep 27, 2024 23.01 23.29 22.67 22.88 859,178 +0.15(+0.66%)
Sep 26, 2024 22.70 22.96 22.21 22.73 1,328,543 +0.43(+1.93%)
Sep 25, 2024 22.58 22.80 22.05 22.30 2,018,044 -0.26(-1.15%)
Sep 24, 2024 23.60 23.79 22.39 22.56 3,217,372 -0.93(-3.96%)
Sep 23, 2024 25.23 25.31 23.48 23.49 2,566,176 -1.60(-6.38%)
Sep 20, 2024 25.39 25.39 24.62 25.09 2,698,532 -0.30(-1.18%)
Sep 19, 2024 25.46 26.19 25.24 25.39 1,995,208 +0.31(+1.24%)
Sep 18, 2024 24.79 25.83 24.65 25.08 2,599,105 -0.01(-0.04%)
Sep 17, 2024 25.43 25.90 24.46 25.09 2,603,139 -0.29(-1.14%)
Sep 16, 2024 23.08 25.90 23.07 25.38 5,848,944 -1.41(-5.26%)
Sep 13, 2024 25.85 27.13 25.48 26.79 3,800,691 +1.21(+4.73%)
Sep 12, 2024 24.88 25.80 24.55 25.58 2,443,131 +0.71(+2.85%)
Sep 11, 2024 25.69 25.80 24.80 24.87 2,658,413 -0.94(-3.64%)
Sep 10, 2024 23.93 25.87 23.71 25.81 1,904,733 +2.04(+8.58%)
Sep 09, 2024 23.89 24.28 23.49 23.77 1,906,640 +0.04(+0.17%)
Sep 06, 2024 24.44 24.44 23.48 23.73 2,646,036 -0.60(-2.47%)
Sep 05, 2024 24.43 24.58 23.94 24.33 1,786,831 -0.02(-0.08%)
Sep 04, 2024 24.57 25.31 24.26 24.35 2,142,239 -0.22(-0.90%)
Sep 03, 2024 25.35 25.65 24.50 24.57 1,813,937 -1.01(-3.95%)
Aug 30, 2024 26.15 26.32 25.27 25.58 2,499,014 -0.35(-1.35%)
Aug 29, 2024 26.36 26.85 25.73 25.93 3,325,040 -0.27(-1.03%)
Aug 28, 2024 26.10 26.65 25.51 26.20 3,292,341 +0.05(+0.19%)
Aug 27, 2024 26.51 26.85 25.75 26.15 2,594,011 -0.59(-2.21%)
Aug 26, 2024 27.38 27.48 25.43 26.74 4,317,025 -2.28(-7.86%)
Aug 23, 2024 28.11 29.26 27.94 29.02 1,425,227 +1.15(+4.13%)
Aug 22, 2024 28.28 28.41 27.75 27.87 1,318,402 -0.39(-1.38%)
Aug 21, 2024 28.00 28.36 27.44 28.26 1,366,570 +0.58(+2.10%)
Aug 20, 2024 28.47 28.47 27.27 27.68 1,711,540 -0.70(-2.47%)
Aug 19, 2024 27.94 28.42 27.72 28.38 1,599,138 +0.43(+1.54%)
Aug 16, 2024 28.20 28.69 27.70 27.95 3,085,052 -0.59(-2.07%)
Aug 15, 2024 29.67 30.02 28.33 28.54 3,247,870 -0.51(-1.76%)
Aug 14, 2024 29.75 30.14 28.79 29.05 1,510,449 -0.69(-2.32%)
Aug 13, 2024 30.78 31.68 29.42 29.74 2,440,163 -0.73(-2.40%)
Aug 12, 2024 29.49 30.53 29.00 30.47 2,402,249 +1.47(+5.07%)
Aug 09, 2024 30.20 30.35 28.90 29.00 2,551,056 -1.27(-4.20%)
Aug 08, 2024 32.06 33.28 29.80 30.27 4,667,559 -3.69(-10.87%)
Aug 07, 2024 32.70 34.31 32.37 33.96 4,356,623 +1.80(+5.60%)
Aug 06, 2024 31.07 32.39 30.08 32.16 1,509,277 +1.61(+5.27%)
Aug 05, 2024 28.34 31.18 28.21 30.55 2,651,631 -1.20(-3.78%)
Aug 02, 2024 31.94 31.94 30.34 31.75 3,333,375 -1.61(-4.83%)
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.