New Zealand markets closed

Guardant Health, Inc. (GH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
29.560.00 (0.00%)
At close: 04:00PM EDT
30.01 +0.45 (+1.52%)
After hours: 05:30PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202429.5530.1729.4729.5629.562,454,300
20 Jun 202429.7530.1429.1929.5629.561,591,900
18 Jun 202430.2131.0029.7929.9429.941,708,400
17 Jun 202430.0130.8929.7530.5030.501,972,800
14 Jun 202431.2531.4429.5530.2130.211,451,600
13 Jun 202431.9032.0630.9331.5131.511,123,600
12 Jun 202431.9032.3030.9631.8431.842,587,800
11 Jun 202429.8430.6929.2630.5030.501,989,900
10 Jun 202428.3830.3728.0530.0630.061,723,200
07 Jun 202428.5328.8928.1128.6728.671,781,600
06 Jun 202430.5930.7928.9829.0229.022,100,400
05 Jun 202428.0432.3027.3331.1931.196,650,900
04 Jun 202427.8728.3226.7427.9927.992,424,600
03 Jun 202427.3527.5626.3827.4127.412,420,600
31 May 202427.6227.8926.9527.1027.103,616,000
30 May 202426.3727.5226.0627.4727.472,077,800
29 May 202425.8026.3125.3426.0926.092,065,000
28 May 202426.0026.8325.6026.1626.163,402,600
24 May 202426.2226.3623.3425.5225.526,012,500
23 May 202422.5122.5122.5122.5122.51700
22 May 202423.5423.6222.4022.5122.513,138,500
21 May 202424.7225.0923.5323.5723.572,527,200
20 May 202425.5025.5724.5024.7724.772,881,800
17 May 202426.5026.5025.0725.3625.362,589,800
16 May 202425.7427.3125.1626.2426.243,353,600
15 May 202425.2225.7624.5725.7525.752,399,400
14 May 202424.5625.8524.4724.7324.733,996,600
13 May 202422.7024.1922.3724.0024.004,186,200
10 May 202421.4322.5120.5322.3722.375,869,000
09 May 202418.3619.5018.0119.4419.442,817,500
08 May 202418.6819.1018.4718.6418.641,623,300
07 May 202419.1919.2618.7818.8218.821,400,400
06 May 202419.1019.4818.9619.1019.101,063,700
03 May 202419.1119.6318.7318.8818.881,121,500
02 May 202418.5918.6817.9918.5818.58954,700
01 May 202418.0118.9717.8518.2618.261,159,500
30 Apr 202417.9018.3317.5518.0018.001,168,500
29 Apr 202417.5218.3817.5218.1918.191,578,500
26 Apr 202416.9817.5216.7717.3517.35698,000
25 Apr 202417.7117.8616.9517.1617.161,941,300
24 Apr 202417.7218.1117.3418.1018.101,796,000
23 Apr 202417.4518.2717.3017.3417.341,786,700
22 Apr 202416.7817.6816.7717.5917.591,963,700
19 Apr 202416.5616.7915.8116.0716.071,855,000
18 Apr 202416.3416.8416.0516.6716.671,580,500
17 Apr 202416.2316.8815.8916.3916.391,544,500
16 Apr 202416.8416.8916.0416.1616.162,121,900
15 Apr 202418.3418.4516.9417.0617.062,701,100
12 Apr 202418.4218.5817.9618.2618.261,308,100
11 Apr 202419.3519.4118.3218.6818.681,113,300
10 Apr 202418.2919.2118.0219.1119.111,853,900
09 Apr 202418.7519.8618.7519.2019.201,950,700
08 Apr 202417.6118.8017.5918.6618.662,216,700
05 Apr 202418.0518.3017.5717.6317.632,482,700
04 Apr 202419.8620.1218.1318.1518.153,649,400
03 Apr 202420.7621.6819.5319.7019.703,183,600
02 Apr 202422.2522.5719.6220.7920.796,454,800
01 Apr 202420.7020.7019.3620.2520.252,065,100
28 Mar 202418.2020.7618.1320.6320.635,569,100
27 Mar 202417.8017.9817.2017.9617.962,741,800
26 Mar 202417.2217.7716.9217.6917.691,804,700
25 Mar 202417.2617.3516.9517.1317.131,670,300
22 Mar 202417.5317.7217.0617.2517.251,202,000
21 Mar 202418.0018.3317.4817.5617.561,595,700
20 Mar 202418.1418.2017.7517.9317.931,438,700
19 Mar 202417.2818.0517.2417.9417.941,454,800
18 Mar 202417.8017.9717.4017.4517.452,146,600
15 Mar 202418.1518.5517.6517.7417.742,459,000
14 Mar 202419.2919.4617.9418.3718.372,209,200
13 Mar 202418.5019.3118.5019.0019.001,542,600
12 Mar 202419.0219.0818.3518.6418.641,306,300
11 Mar 202419.8420.3318.9018.9918.991,065,200
08 Mar 202420.0020.5919.3219.7319.731,402,300
07 Mar 202418.6020.0518.4319.8619.861,948,800
06 Mar 202418.9119.1318.2318.4618.461,269,400
05 Mar 202418.5819.1118.4018.7718.771,340,700
04 Mar 202419.0519.2418.6018.9218.921,342,900
01 Mar 202419.0019.4018.7518.9718.971,117,000
29 Feb 202419.0419.5218.8519.0019.002,326,800
28 Feb 202419.1919.4218.7018.7318.732,059,400
27 Feb 202420.5520.5719.3519.5319.533,196,900
26 Feb 202419.3720.3319.0820.1420.143,701,000
23 Feb 202421.0022.0219.1119.4219.425,346,100
22 Feb 202422.6522.8121.9422.2722.271,746,500
21 Feb 202422.7422.7521.9822.6622.661,391,400
20 Feb 202422.0122.8621.7122.8322.831,487,600
16 Feb 202421.8022.7121.5322.4222.421,387,800
15 Feb 202422.3022.7820.8122.1322.132,012,600
14 Feb 202421.7822.4721.5622.0522.051,086,000
13 Feb 202422.1322.1821.1621.3521.351,698,000
12 Feb 202422.5223.3622.4823.2323.23964,400
09 Feb 202422.5322.8922.2022.6122.61890,800
08 Feb 202422.0022.4621.8522.3922.39638,900
07 Feb 202422.4622.5522.0222.0822.08824,600
06 Feb 202421.2022.5620.9022.5322.531,328,800
05 Feb 202421.6621.9821.2721.2921.291,631,000
02 Feb 202421.7022.4221.1922.1922.191,501,400
01 Feb 202422.0122.2221.5621.9321.932,880,900
31 Jan 202422.2622.9221.7521.9321.931,996,800
30 Jan 202423.8723.9822.2522.2622.262,333,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...