Guardant Health Inc. (GH)
43.11
-2.04 (-4.52%)
At close: Mar 28, 2025, 2:16 PM
GH Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 45.28 | 46.88 | 44.27 | 45.15 | -0.69 | -1.51% | 1,153,173 |
| Mar 26, 2025 | 46.58 | 47.68 | 45.47 | 45.84 | -0.62 | -1.33% | 1,462,112 |
| Mar 25, 2025 | 47.12 | 47.70 | 45.96 | 46.46 | -0.28 | -0.60% | 1,305,200 |
| Mar 24, 2025 | 46.81 | 47.72 | 46.00 | 46.74 | 0.64 | 1.39% | 1,505,604 |
| Mar 21, 2025 | 43.93 | 46.39 | 43.50 | 46.10 | 1.38 | 3.09% | 2,065,363 |
| Mar 20, 2025 | 45.42 | 46.62 | 44.65 | 44.72 | -1.52 | -3.29% | 2,510,300 |
| Mar 19, 2025 | 43.70 | 46.92 | 42.62 | 46.24 | 2.39 | 5.45% | 2,599,400 |
| Mar 18, 2025 | 42.00 | 44.03 | 40.88 | 43.85 | 0.95 | 2.21% | 1,496,250 |
| Mar 17, 2025 | 42.32 | 44.03 | 41.85 | 42.90 | 0.01 | 0.02% | 1,529,160 |
| Mar 14, 2025 | 41.04 | 43.09 | 41.01 | 42.89 | 2.25 | 5.54% | 1,758,812 |
| Mar 13, 2025 | 42.58 | 42.86 | 39.72 | 40.64 | -2.46 | -5.71% | 2,280,609 |
| Mar 12, 2025 | 43.92 | 45.00 | 42.78 | 43.10 | 0.47 | 1.10% | 3,248,100 |
| Mar 11, 2025 | 36.58 | 43.49 | 36.51 | 42.63 | 6.79 | 18.95% | 4,237,762 |
| Mar 10, 2025 | 38.20 | 38.59 | 34.88 | 35.84 | -3.48 | -8.85% | 3,751,300 |
| Mar 7, 2025 | 40.10 | 40.50 | 37.85 | 39.32 | -0.85 | -2.12% | 2,314,600 |
| Mar 6, 2025 | 41.25 | 42.33 | 39.88 | 40.17 | -2.49 | -5.84% | 2,138,300 |
| Mar 5, 2025 | 41.01 | 42.97 | 40.59 | 42.66 | 1.18 | 2.84% | 1,686,220 |
| Mar 4, 2025 | 39.85 | 42.58 | 39.17 | 41.48 | 0.74 | 1.82% | 2,946,300 |
| Mar 3, 2025 | 42.71 | 43.88 | 40.47 | 40.74 | -1.81 | -4.25% | 1,863,000 |
| Feb 28, 2025 | 41.72 | 42.67 | 41.11 | 42.55 | 0.44 | 1.04% | 1,488,600 |
| Feb 27, 2025 | 43.19 | 43.23 | 41.48 | 42.11 | -1.08 | -2.50% | 1,642,428 |
| Feb 26, 2025 | 41.41 | 43.83 | 41.39 | 43.19 | 2.84 | 7.04% | 2,665,600 |
| Feb 25, 2025 | 42.46 | 44.01 | 40.28 | 40.35 | -2.09 | -4.92% | 2,396,867 |
| Feb 24, 2025 | 43.24 | 45.98 | 42.25 | 42.44 | -0.43 | -1.00% | 2,571,100 |
| Feb 21, 2025 | 48.50 | 49.00 | 42.19 | 42.87 | -4.53 | -9.56% | 5,736,024 |
| Feb 20, 2025 | 48.33 | 49.35 | 46.83 | 47.40 | -1.60 | -3.27% | 3,028,800 |
| Feb 19, 2025 | 48.47 | 49.50 | 47.56 | 49.00 | 0.73 | 1.51% | 2,404,188 |
| Feb 18, 2025 | 49.90 | 49.90 | 47.03 | 48.27 | 0.15 | 0.31% | 2,206,526 |
| Feb 14, 2025 | 47.50 | 49.48 | 47.27 | 48.12 | 1.14 | 2.43% | 2,130,071 |
| Feb 13, 2025 | 45.73 | 47.55 | 45.71 | 46.98 | 1.60 | 3.53% | 2,414,014 |
| Feb 12, 2025 | 42.50 | 45.75 | 42.21 | 45.38 | 1.78 | 4.08% | 1,397,691 |
| Feb 11, 2025 | 43.71 | 44.40 | 42.76 | 43.60 | -0.80 | -1.80% | 1,545,800 |
| Feb 10, 2025 | 44.59 | 44.61 | 41.79 | 44.40 | -0.07 | -0.16% | 2,728,265 |
| Feb 7, 2025 | 44.52 | 45.97 | 44.26 | 44.47 | -1.62 | -3.51% | 6,162,900 |
| Feb 6, 2025 | 47.72 | 48.08 | 46.02 | 46.09 | -1.51 | -3.17% | 1,283,000 |
| Feb 5, 2025 | 47.36 | 48.58 | 47.07 | 47.60 | 0.43 | 0.91% | 1,073,368 |
| Feb 4, 2025 | 48.45 | 48.45 | 46.84 | 47.17 | -0.40 | -0.84% | 1,332,338 |
| Feb 3, 2025 | 44.51 | 47.63 | 44.10 | 47.57 | 0.59 | 1.26% | 1,826,615 |
| Jan 31, 2025 | 49.77 | 49.77 | 46.73 | 46.98 | -2.96 | -5.93% | 2,399,000 |
| Jan 30, 2025 | 48.97 | 50.89 | 48.32 | 49.94 | 2.29 | 4.81% | 3,241,933 |
| Jan 29, 2025 | 48.30 | 48.94 | 47.50 | 47.65 | -0.61 | -1.26% | 1,484,461 |
| Jan 28, 2025 | 47.53 | 48.29 | 46.71 | 48.26 | 1.28 | 2.72% | 2,240,700 |
| Jan 27, 2025 | 46.94 | 47.78 | 45.59 | 46.98 | -0.23 | -0.49% | 1,842,026 |
| Jan 24, 2025 | 48.26 | 48.60 | 46.43 | 47.21 | -1.39 | -2.86% | 1,711,461 |
| Jan 23, 2025 | 46.80 | 48.82 | 45.42 | 48.60 | 1.40 | 2.97% | 2,764,767 |
| Jan 22, 2025 | 45.13 | 49.86 | 44.77 | 47.20 | 2.07 | 4.59% | 5,915,736 |
| Jan 21, 2025 | 39.04 | 45.68 | 38.32 | 45.13 | 8.47 | 23.10% | 7,159,443 |
| Jan 17, 2025 | 37.58 | 37.93 | 36.45 | 36.66 | -0.65 | -1.74% | 1,139,373 |
| Jan 16, 2025 | 37.13 | 37.87 | 36.86 | 37.31 | -0.19 | -0.51% | 1,247,900 |
| Jan 15, 2025 | 38.52 | 38.97 | 36.95 | 37.50 | 0.04 | 0.11% | 1,546,564 |