NASDAQ : GH
Guardant Health, Inc. — Price history
Healthcare · Diagnostics & Research · United States
Last price 178.8 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 23.99B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Guardant Health, Inc. (GH) closed at 172.25 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 179.5 | 180.05 | 167.94 | 172.25 | 1,122,945 | -3.66% |
| 2026-10-30 | 182.48 | 185.645 | 175.444 | 178.8 | 1,502,198 | -3.51% |
| 2026-10-29 | 185.17 | 186.011 | 178.14 | 185.31 | 1,245,558 | +1.49% |
| 2026-10-28 | 178.06 | 186.03 | 177 | 182.59 | 2,321,307 | +2.54% |
| 2026-10-27 | 173.74 | 178.69 | 172.6 | 178.06 | 1,486,299 | +2.78% |
| 2026-10-26 | 170.1 | 175.08 | 168.73 | 173.25 | 1,997,000 | +2.47% |
| 2026-10-23 | 163.16 | 171.73 | 160.72 | 169.08 | 1,669,621 | +3.77% |
| 2026-10-22 | 165.03 | 167.25 | 158.678 | 162.94 | 1,770,620 | -2.23% |
| 2026-10-21 | 162.29 | 171.22 | 162 | 166.66 | 2,535,627 | +2.50% |
| 2026-10-20 | 158.29 | 163.565 | 155.069 | 162.59 | 1,308,975 | +2.98% |
| 2026-10-19 | 160.65 | 163.91 | 155 | 157.88 | 1,869,743 | -0.45% |
| 2026-10-16 | 165.88 | 168.47 | 157.435 | 158.6 | 1,975,668 | -4.39% |
| 2026-10-15 | 160.78 | 168.86 | 158.998 | 165.88 | 1,329,362 | +1.77% |
| 2026-10-14 | 159.89 | 166.16 | 159 | 162.99 | 1,278,817 | +0.56% |
| 2026-10-13 | 161.945 | 164.53 | 158.36 | 162.085 | 1,297,569 | -0.43% |
| 2026-10-12 | 168.26 | 168.69 | 158.46 | 162.79 | 1,556,415 | -2.79% |
| 2026-10-09 | 166.03 | 170.81 | 166.03 | 167.47 | 1,520,097 | +1.15% |
| 2026-10-08 | 166.24 | 167.275 | 161.61 | 165.56 | 1,599,422 | -1.65% |
| 2026-10-07 | 166.5 | 171.55 | 165 | 168.33 | 2,200,616 | -1.38% |
| 2026-10-06 | 188 | 191.05 | 170.05 | 170.69 | 3,387,098 | -8.83% |
| 2026-10-05 | 177.45 | 187.69 | 176.37 | 187.22 | 1,746,285 | +5.30% |
| 2026-10-02 | 173.32 | 179.17 | 172 | 177.8 | 1,650,849 | +1.75% |
| 2026-10-01 | 177.17 | 180.91 | 173.96 | 174.75 | 1,961,260 | -2.02% |
| 2026-09-30 | 177.75 | 180.34 | 175.33 | 178.36 | 1,583,283 | +0.35% |
| 2026-09-29 | 176.78 | 180.9 | 174.54 | 177.73 | 1,658,542 | +0.23% |
| 2026-09-28 | 174.85 | 180.05 | 174.69 | 177.33 | 1,318,541 | +0.05% |
| 2026-09-25 | 178.5 | 179.97 | 174.5 | 177.25 | 1,578,716 | +0.45% |
| 2026-09-24 | 174.05 | 181.79 | 173.5 | 176.45 | 2,571,950 | +0.08% |
| 2026-09-23 | 176.21 | 179.35 | 174.17 | 176.31 | 1,432,142 | -0.48% |
| 2026-09-22 | 172.398 | 179.43 | 170.5 | 177.16 | 2,226,443 | +1.89% |
| 2026-09-21 | 181.37 | 181.37 | 172.86 | 173.87 | 2,623,995 | -3.07% |
| 2026-09-18 | 183 | 183.5 | 175.62 | 179.38 | 3,080,785 | -2.03% |
| 2026-09-17 | 177.49 | 183.51 | 175.45 | 183.1 | 1,858,760 | +4.69% |
| 2026-09-16 | 175 | 179.39 | 173.82 | 174.9 | 1,523,660 | -0.43% |
| 2026-09-15 | 168.25 | 179.3 | 167 | 175.65 | 2,852,686 | +4.65% |
| 2026-09-14 | 156.55 | 168.15 | 155.775 | 167.84 | 1,493,187 | +6.65% |
| 2026-09-11 | 160.135 | 161.4 | 156.28 | 157.38 | 695,946 | -1.04% |
| 2026-09-10 | 159.52 | 164.17 | 156.317 | 159.03 | 1,055,760 | -2.30% |
| 2026-09-09 | 161.26 | 167.98 | 159.935 | 162.78 | 1,115,819 | +1.12% |
| 2026-09-08 | 166.11 | 166.69 | 160.25 | 160.98 | 2,039,119 | -0.27% |
| 2026-09-04 | 160 | 164.84 | 154 | 161.41 | 2,402,454 | +0.23% |
| 2026-09-03 | 164.09 | 166.42 | 159.59 | 161.04 | 1,190,892 | -1.24% |
| 2026-09-02 | 163.79 | 168.97 | 157.35 | 163.06 | 1,757,228 | -0.82% |
| 2026-09-01 | 158.5 | 165.63 | 156.32 | 164.41 | 2,437,498 | +3.39% |
| 2026-08-31 | 160.01 | 162.14 | 155.625 | 159.02 | 1,857,131 | -1.54% |
| 2026-08-28 | 166.35 | 169.6 | 160.23 | 161.5 | 1,821,582 | -4.17% |
| 2026-08-27 | 170.94 | 173.1 | 168.19 | 168.52 | 1,518,063 | -1.40% |
| 2026-08-26 | 164.71 | 173.17 | 164.29 | 170.92 | 2,011,109 | +3.64% |
| 2026-08-25 | 164.535 | 167.9 | 161.22 | 164.92 | 1,188,364 | +1.07% |
| 2026-08-24 | 164.62 | 167.48 | 162.002 | 163.18 | 2,212,301 | -4.40% |
| 2026-08-21 | 167.25 | 170.85 | 165.01 | 170.69 | 1,916,804 | +1.67% |
| 2026-08-20 | 161.55 | 171.74 | 161.55 | 167.88 | 2,549,392 | +2.78% |
| 2026-08-19 | 165.51 | 168.73 | 159.46 | 163.34 | 2,386,674 | +2.01% |
| 2026-08-18 | 160.72 | 164.26 | 158.81 | 160.12 | 1,202,371 | -0.96% |
| 2026-08-17 | 156.45 | 162.96 | 155 | 161.67 | 4,858,563 | +2.84% |
| 2026-08-14 | 157.93 | 159.71 | 156.21 | 157.21 | 2,564,787 | -1.46% |
| 2026-08-13 | 165.86 | 166.04 | 158.933 | 159.54 | 2,800,255 | -3.37% |
| 2026-08-12 | 165.89 | 168.37 | 162.65 | 165.11 | 1,224,812 | +0.01% |
| 2026-08-11 | 166.44 | 168.9 | 163.5 | 165.09 | 1,302,562 | -1.27% |
| 2026-08-10 | 167.9 | 171.92 | 165.16 | 167.21 | 1,521,596 | -0.75% |
| 2026-08-07 | 161.76 | 169.2 | 160 | 168.48 | 2,193,758 | +6.92% |
| 2026-08-06 | 160.43 | 162.5 | 157.11 | 157.58 | 1,513,665 | -3.43% |
| 2026-08-05 | 160 | 164.91 | 159 | 163.18 | 2,396,897 | +2.12% |
| 2026-08-04 | 162.64 | 163.05 | 157.02 | 159.79 | 2,185,374 | +0.60% |
| 2026-08-03 | 158.455 | 163.99 | 155.05 | 158.83 | 2,016,392 | -1.95% |
| 2026-07-31 | 162.5 | 176.58 | 160.01 | 161.99 | 4,584,138 | +6.33% |
| 2026-07-30 | 146.13 | 155.55 | 145.455 | 152.35 | 2,734,442 | +5.75% |
| 2026-07-29 | 143.62 | 148.59 | 140.86 | 144.07 | 2,743,583 | +0.31% |
| 2026-07-28 | 145.41 | 147.69 | 141.33 | 143.62 | 1,579,712 | -1.27% |
| 2026-07-27 | 147.33 | 151 | 143.62 | 145.47 | 1,292,965 | -1.26% |
| 2026-07-24 | 150.2 | 152.38 | 145.49 | 147.33 | 1,885,047 | -1.91% |
| 2026-07-23 | 149.75 | 154.09 | 149.1 | 150.2 | 1,113,200 | -0.36% |
| 2026-07-22 | 150.94 | 152.19 | 147.645 | 150.75 | 1,102,981 | -1.01% |
| 2026-07-21 | 147.33 | 153.01 | 144.85 | 152.29 | 1,497,479 | +2.85% |
| 2026-07-20 | 156.54 | 156.54 | 147.69 | 148.07 | 2,522,433 | -5.00% |
| 2026-07-17 | 152.73 | 157.33 | 149.78 | 155.87 | 1,997,111 | +0.56% |
| 2026-07-16 | 163.29 | 164.85 | 154.21 | 155 | 2,820,025 | -4.88% |
| 2026-07-15 | 160.98 | 164.98 | 160.69 | 162.96 | 1,549,260 | +1.78% |
| 2026-07-14 | 160.75 | 163.52 | 158.35 | 160.11 | 1,345,206 | +1.08% |
| 2026-07-13 | 158.2 | 160.79 | 155.5 | 158.4 | 1,776,021 | -1.03% |
| 2026-07-10 | 163.93 | 164.08 | 156.87 | 160.05 | 1,976,542 | -2.46% |
| 2026-07-09 | 154.4 | 170.87 | 152.642 | 164.08 | 3,850,349 | +5.06% |
| 2026-07-08 | 159.29 | 160.9 | 155.75 | 156.17 | 3,335,446 | -4.14% |
| 2026-07-07 | 168.03 | 169.27 | 162.58 | 162.92 | 2,477,363 | -3.49% |
| 2026-07-06 | 174.08 | 174.08 | 165.54 | 168.82 | 2,171,329 | +0.50% |
| 2026-07-02 | 171.955 | 171.99 | 166.74 | 167.98 | 3,455,312 | -1.63% |
| 2026-07-01 | 160.755 | 172.605 | 156.16 | 170.77 | 6,709,305 | +13.82% |
| 2026-06-30 | 151.92 | 152.715 | 148.29 | 150.03 | 3,380,920 | -2.41% |
| 2026-06-29 | 150 | 153.95 | 148.46 | 153.74 | 2,730,608 | +3.03% |
| 2026-06-26 | 145.61 | 151.85 | 144.27 | 149.22 | 18,771,297 | +4.39% |
| 2026-06-25 | 137.85 | 145.84 | 137.5 | 142.94 | 2,547,297 | +4.37% |
| 2026-06-24 | 133.165 | 141.07 | 132.595 | 136.96 | 3,857,140 | +4.69% |
| 2026-06-23 | 128.67 | 134.75 | 127.615 | 130.83 | 1,931,997 | +1.55% |
| 2026-06-22 | 131.16 | 132.07 | 125.12 | 128.83 | 1,444,663 | -2.24% |
| 2026-06-18 | 132.48 | 134 | 130.19 | 131.78 | 3,409,023 | +2.07% |
| 2026-06-17 | 127.34 | 130.79 | 125 | 129.11 | 2,118,855 | +1.39% |
| 2026-06-16 | 130.19 | 133.11 | 126.765 | 127.34 | 2,672,704 | -1.91% |
| 2026-06-15 | 134.998 | 134.998 | 128.525 | 129.82 | 1,649,050 | -1.37% |
| 2026-06-12 | 133.15 | 133.66 | 128.5 | 131.62 | 1,511,450 | +0.55% |
| 2026-06-11 | 132.35 | 133.37 | 128.5 | 130.9 | 1,502,610 | +0.15% |
| 2026-06-10 | 130 | 133.31 | 128.46 | 130.7 | 1,797,499 | +0.45% |
| 2026-06-09 | 125.27 | 130.36 | 122.76 | 130.12 | 2,258,295 | +4.19% |
| 2026-06-08 | 128.22 | 132 | 123.92 | 124.89 | 2,213,894 | -0.57% |
| 2026-06-05 | 133 | 133.335 | 124.91 | 125.61 | 3,345,530 | -5.60% |
| 2026-06-04 | 128.83 | 134.28 | 127.39 | 133.06 | 2,014,340 | +4.75% |
| 2026-06-03 | 129.87 | 129.87 | 125.5 | 127.03 | 2,111,878 | -2.41% |
| 2026-06-02 | 131.88 | 131.88 | 125.512 | 130.17 | 2,089,188 | +0.80% |
| 2026-06-01 | 127 | 130.44 | 124.81 | 129.14 | 2,414,050 | -0.42% |
| 2026-05-29 | 133.22 | 133.97 | 128.31 | 129.69 | 3,513,787 | -2.65% |
| 2026-05-28 | 128.43 | 133.705 | 124.6 | 133.22 | 2,997,272 | +4.48% |
| 2026-05-27 | 123.955 | 128 | 118.81 | 127.51 | 3,407,993 | +6.39% |
| 2026-05-26 | 118.95 | 120.35 | 115.3 | 119.85 | 1,983,797 | +0.76% |
| 2026-05-22 | 119.06 | 120.15 | 116.81 | 118.95 | 2,819,648 | +0.80% |
| 2026-05-21 | 113.44 | 121.01 | 111.2 | 118.01 | 4,934,818 | +2.64% |
| 2026-05-20 | 100.84 | 115.08 | 100.48 | 114.97 | 4,471,767 | +17.09% |
| 2026-05-19 | 95.07 | 99.05 | 93.38 | 98.19 | 1,543,387 | +2.64% |
| 2026-05-18 | 95.96 | 97.485 | 93.29 | 95.66 | 1,218,307 | +0.78% |
| 2026-05-15 | 97.31 | 98 | 92.5 | 94.92 | 1,771,436 | -3.79% |
| 2026-05-14 | 98.2 | 99.54 | 96.043 | 98.66 | 1,287,932 | +0.19% |
| 2026-05-13 | 99.14 | 99.14 | 95.6 | 98.47 | 1,640,343 | -1.47% |