Guardant Health Inc. (GH)
NASDAQ: GH
· Real-Time Price · USD
60.03
-0.15 (-0.25%)
At close: Sep 26, 2025, 3:59 PM
60.50
0.78%
After-hours: Sep 26, 2025, 07:50 PM EDT
GH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 60.18 | 60.71 | 59.03 | 60.03 | 60.03 | -0.25% | 2,322,864 |
| Sep 25, 2025 | 59.37 | 63.05 | 58.74 | 60.18 | 60.18 | 4.35% | 4,712,313 |
| Sep 24, 2025 | 61.05 | 61.16 | 55.38 | 57.67 | 57.67 | -3.43% | 4,462,810 |
| Sep 23, 2025 | 59.95 | 61.68 | 59.37 | 59.72 | 59.72 | -0.10% | 2,239,420 |
| Sep 22, 2025 | 59.80 | 61.47 | 59.19 | 59.78 | 59.78 | 1.07% | 2,261,849 |
| Sep 19, 2025 | 59.18 | 59.72 | 58.63 | 59.15 | 59.15 | 0.60% | 2,807,950 |
| Sep 18, 2025 | 57.17 | 58.92 | 56.95 | 58.80 | 58.80 | 2.82% | 1,795,100 |
| Sep 17, 2025 | 55.63 | 58.75 | 55.63 | 57.19 | 57.19 | 3.23% | 2,242,130 |
| Sep 16, 2025 | 54.63 | 56.45 | 53.40 | 55.40 | 55.40 | 1.11% | 2,160,335 |
| Sep 15, 2025 | 54.55 | 55.24 | 53.77 | 54.79 | 54.79 | -0.20% | 2,478,200 |
| Sep 12, 2025 | 55.22 | 55.63 | 53.67 | 54.90 | 54.90 | -3.35% | 2,780,388 |
| Sep 11, 2025 | 57.03 | 58.04 | 56.45 | 56.80 | 56.80 | 0.41% | 1,611,714 |
| Sep 10, 2025 | 58.40 | 59.05 | 56.35 | 56.57 | 56.57 | -4.83% | 2,497,885 |
| Sep 9, 2025 | 60.23 | 60.36 | 58.72 | 59.44 | 59.44 | -1.21% | 2,551,953 |
| Sep 8, 2025 | 60.30 | 61.36 | 59.34 | 60.17 | 60.17 | 0.07% | 2,330,513 |
| Sep 5, 2025 | 61.41 | 61.95 | 58.67 | 60.13 | 60.13 | -2.00% | 2,885,019 |
| Sep 4, 2025 | 60.00 | 61.48 | 57.50 | 61.36 | 61.36 | -5.69% | 4,699,342 |
| Sep 3, 2025 | 66.10 | 66.78 | 64.32 | 65.06 | 65.06 | -2.18% | 2,037,549 |
| Sep 2, 2025 | 65.84 | 68.00 | 64.48 | 66.51 | 66.51 | -1.35% | 2,296,416 |
| Aug 29, 2025 | 64.78 | 67.51 | 64.67 | 67.42 | 67.42 | 4.58% | 2,864,468 |