Guardant Health Inc. (GH)
NASDAQ: GH
· Real-Time Price · USD
59.39
-0.97 (-1.61%)
At close: Aug 15, 2025, 1:20 PM
GH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 57.86 | 60.68 | 57.83 | 60.36 | 60.36 | 3.06% | 3,544,059 |
| Aug 13, 2025 | 55.40 | 58.62 | 55.14 | 58.57 | 58.57 | 6.30% | 3,050,192 |
| Aug 12, 2025 | 55.16 | 55.69 | 54.32 | 55.10 | 55.10 | 0.55% | 1,903,198 |
| Aug 11, 2025 | 54.61 | 55.10 | 53.29 | 54.80 | 54.80 | 1.05% | 2,091,359 |
| Aug 8, 2025 | 51.84 | 54.62 | 51.44 | 54.23 | 54.23 | 7.62% | 4,809,928 |
| Aug 7, 2025 | 52.03 | 53.68 | 48.25 | 50.39 | 50.39 | 13.01% | 8,584,685 |
| Aug 6, 2025 | 46.11 | 46.37 | 43.66 | 44.59 | 44.59 | -3.42% | 3,142,918 |
| Aug 5, 2025 | 44.08 | 46.20 | 43.96 | 46.17 | 46.17 | 4.48% | 2,170,180 |
| Aug 4, 2025 | 41.93 | 44.84 | 41.19 | 44.19 | 44.19 | 6.69% | 2,888,070 |
| Aug 1, 2025 | 40.75 | 42.22 | 40.35 | 41.42 | 41.42 | 1.07% | 3,158,645 |
| Jul 31, 2025 | 44.86 | 46.25 | 40.53 | 40.98 | 40.98 | -9.32% | 9,118,015 |
| Jul 30, 2025 | 43.56 | 45.60 | 43.56 | 45.19 | 45.19 | 4.32% | 4,248,600 |
| Jul 29, 2025 | 44.38 | 44.48 | 43.25 | 43.32 | 43.32 | -2.15% | 1,785,800 |
| Jul 28, 2025 | 44.62 | 44.90 | 43.84 | 44.27 | 44.27 | -0.34% | 1,775,800 |
| Jul 25, 2025 | 45.56 | 45.56 | 44.31 | 44.42 | 44.42 | -2.35% | 1,439,246 |
| Jul 24, 2025 | 45.39 | 45.92 | 44.92 | 45.49 | 45.49 | 0.09% | 1,326,716 |
| Jul 23, 2025 | 46.50 | 46.62 | 44.61 | 45.45 | 45.45 | -1.73% | 2,365,500 |
| Jul 22, 2025 | 45.31 | 46.43 | 45.07 | 46.25 | 46.25 | 1.34% | 2,082,462 |
| Jul 21, 2025 | 46.79 | 47.00 | 45.52 | 45.64 | 45.64 | -1.76% | 1,580,133 |
| Jul 18, 2025 | 47.41 | 47.97 | 46.05 | 46.46 | 46.46 | -1.73% | 1,769,900 |