Guardant Health Inc. (GH)
NASDAQ: GH
· Real-Time Price · USD
62.84
1.38 (2.25%)
At close: Oct 03, 2025, 3:59 PM
62.82
-0.03%
After-hours: Oct 03, 2025, 06:47 PM EDT
GH Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Oct 3, 2025 | 61.91 | 63.61 | 61.13 | 62.84 | 62.84 | 2.25% | 1,825,013 |
Oct 2, 2025 | 62.60 | 63.00 | 60.45 | 61.46 | 61.46 | -1.90% | 2,086,252 |
Oct 1, 2025 | 62.48 | 63.63 | 61.67 | 62.65 | 62.65 | 0.27% | 1,751,300 |
Sep 30, 2025 | 61.98 | 62.55 | 61.32 | 62.48 | 62.48 | 0.79% | 1,917,838 |
Sep 29, 2025 | 60.03 | 62.78 | 59.63 | 61.99 | 61.99 | 3.27% | 2,654,540 |
Sep 26, 2025 | 60.18 | 60.71 | 59.03 | 60.03 | 60.03 | -0.25% | 2,484,591 |
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 |
Page 1 of 88